Samyang Comtech Co.,Ltd. (KOSDAQ:484590)
South Korea · Delayed Price · Currency is KRW 9,450.00
-10.00 (-0.11%)
May 21, 2026, 3:30 PM KST
Samyang Comtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9,840.00 | 9,940.00 | 9,370.00 | 9,460.00 | 9,460.00 | -5.31% | 124,685 |
| May 19, 2026 | 9,900.00 | 10,150.00 | 9,840.00 | 9,990.00 | 9,990.00 | -0.20% | 121,999 |
| May 18, 2026 | 10,230.00 | 10,460.00 | 9,870.00 | 10,010.00 | 10,010.00 | -5.03% | 182,764 |
| May 15, 2026 | 11,250.00 | 11,270.00 | 10,470.00 | 10,540.00 | 10,540.00 | -4.79% | 193,762 |
| May 14, 2026 | 10,980.00 | 11,140.00 | 10,920.00 | 11,070.00 | 11,070.00 | 1.10% | 114,326 |
| May 13, 2026 | 11,000.00 | 11,150.00 | 10,910.00 | 10,950.00 | 10,950.00 | -0.90% | 126,602 |
| May 12, 2026 | 11,450.00 | 11,500.00 | 10,900.00 | 11,050.00 | 11,050.00 | -3.32% | 284,563 |
| May 11, 2026 | 11,750.00 | 11,950.00 | 11,390.00 | 11,430.00 | 11,430.00 | -2.64% | 265,507 |
| May 8, 2026 | 12,010.00 | 12,090.00 | 11,560.00 | 11,740.00 | 11,740.00 | -1.26% | 212,509 |
| May 7, 2026 | 12,390.00 | 12,390.00 | 11,700.00 | 11,890.00 | 11,890.00 | -6.23% | 326,706 |
| May 6, 2026 | 12,900.00 | 12,900.00 | 12,550.00 | 12,680.00 | 12,680.00 | -1.93% | 235,958 |
| May 4, 2026 | 13,190.00 | 13,190.00 | 12,900.00 | 12,930.00 | 12,930.00 | -0.84% | 221,295 |
| Apr 30, 2026 | 13,370.00 | 13,370.00 | 13,010.00 | 13,040.00 | 13,040.00 | -1.51% | 257,536 |
| Apr 29, 2026 | 12,990.00 | 13,420.00 | 12,890.00 | 13,240.00 | 13,240.00 | 3.36% | 541,182 |
| Apr 28, 2026 | 12,920.00 | 13,050.00 | 12,730.00 | 12,810.00 | 12,810.00 | -1.46% | 309,227 |
| Apr 27, 2026 | 13,120.00 | 13,120.00 | 12,850.00 | 13,000.00 | 13,000.00 | -0.38% | 270,769 |
| Apr 24, 2026 | 13,280.00 | 13,440.00 | 12,960.00 | 13,050.00 | 13,050.00 | -0.68% | 381,012 |
| Apr 23, 2026 | 13,750.00 | 13,780.00 | 12,930.00 | 13,140.00 | 13,140.00 | -6.81% | 772,249 |
| Apr 22, 2026 | 12,870.00 | 14,550.00 | 12,800.00 | 14,100.00 | 14,100.00 | 12.44% | 3,380,990 |
| Apr 21, 2026 | 12,460.00 | 12,560.00 | 12,270.00 | 12,540.00 | 12,540.00 | 1.29% | 223,657 |
| Apr 20, 2026 | 12,520.00 | 12,530.00 | 12,310.00 | 12,380.00 | 12,380.00 | - | 207,221 |
| Apr 17, 2026 | 12,240.00 | 12,400.00 | 12,070.00 | 12,380.00 | 12,380.00 | 1.48% | 277,841 |
| Apr 16, 2026 | 12,120.00 | 12,270.00 | 12,080.00 | 12,200.00 | 12,200.00 | 1.24% | 209,623 |
| Apr 15, 2026 | 12,010.00 | 12,090.00 | 11,930.00 | 12,050.00 | 12,050.00 | -0.08% | 203,334 |
| Apr 14, 2026 | 12,040.00 | 12,080.00 | 11,960.00 | 12,060.00 | 12,060.00 | 0.58% | 200,817 |
| Apr 13, 2026 | 12,230.00 | 12,240.00 | 11,920.00 | 11,990.00 | 11,990.00 | - | 234,951 |
| Apr 10, 2026 | 11,960.00 | 12,090.00 | 11,880.00 | 11,990.00 | 11,990.00 | -0.91% | 173,895 |
| Apr 9, 2026 | 12,110.00 | 12,350.00 | 11,930.00 | 12,100.00 | 12,100.00 | 1.68% | 249,205 |
| Apr 8, 2026 | 11,900.00 | 12,070.00 | 11,800.00 | 11,900.00 | 11,900.00 | -1.82% | 310,043 |
| Apr 7, 2026 | 12,250.00 | 12,350.00 | 12,010.00 | 12,120.00 | 12,120.00 | -1.94% | 189,818 |
| Apr 6, 2026 | 12,600.00 | 12,620.00 | 12,200.00 | 12,360.00 | 12,360.00 | -3.21% | 319,794 |
| Apr 3, 2026 | 12,080.00 | 12,890.00 | 12,050.00 | 12,770.00 | 12,770.00 | 6.77% | 659,842 |
| Apr 2, 2026 | 12,270.00 | 12,480.00 | 11,840.00 | 11,960.00 | 11,960.00 | -0.83% | 467,235 |
| Apr 1, 2026 | 11,890.00 | 12,130.00 | 11,750.00 | 12,060.00 | 12,060.00 | 3.88% | 272,090 |
| Mar 31, 2026 | 12,000.00 | 12,000.00 | 11,520.00 | 11,610.00 | 11,610.00 | -3.65% | 256,985 |
| Mar 30, 2026 | 12,570.00 | 12,570.00 | 11,960.00 | 12,050.00 | 12,050.00 | 1.01% | 465,089 |
| Mar 27, 2026 | 11,680.00 | 12,000.00 | 11,500.00 | 11,930.00 | 11,930.00 | 0.08% | 204,194 |
| Mar 26, 2026 | 12,250.00 | 12,410.00 | 11,890.00 | 11,920.00 | 11,920.00 | -2.61% | 222,234 |
| Mar 25, 2026 | 11,870.00 | 12,360.00 | 11,750.00 | 12,240.00 | 12,240.00 | 3.82% | 268,754 |
| Mar 24, 2026 | 12,040.00 | 12,200.00 | 11,620.00 | 11,790.00 | 11,790.00 | -1.59% | 266,241 |
| Mar 23, 2026 | 12,500.00 | 12,500.00 | 11,980.00 | 11,980.00 | 11,980.00 | -3.78% | 297,864 |
| Mar 20, 2026 | 12,560.00 | 12,600.00 | 12,350.00 | 12,450.00 | 12,450.00 | -2.12% | 309,430 |
| Mar 19, 2026 | 13,260.00 | 13,350.00 | 12,700.00 | 12,720.00 | 12,720.00 | 0.24% | 561,875 |
| Mar 18, 2026 | 12,970.00 | 12,990.00 | 12,610.00 | 12,690.00 | 12,690.00 | -1.63% | 403,682 |
| Mar 17, 2026 | 13,200.00 | 13,200.00 | 12,660.00 | 12,900.00 | 12,900.00 | -3.15% | 492,184 |
| Mar 16, 2026 | 13,370.00 | 13,600.00 | 13,290.00 | 13,320.00 | 13,320.00 | 0.76% | 558,028 |
| Mar 13, 2026 | 13,760.00 | 13,790.00 | 13,150.00 | 13,220.00 | 13,220.00 | 0.76% | 754,712 |
| Mar 12, 2026 | 13,700.00 | 13,770.00 | 13,010.00 | 13,120.00 | 13,120.00 | -2.31% | 622,348 |
| Mar 11, 2026 | 13,420.00 | 13,700.00 | 13,360.00 | 13,430.00 | 13,430.00 | -2.54% | 652,874 |
| Mar 10, 2026 | 13,770.00 | 14,110.00 | 13,550.00 | 13,780.00 | 13,780.00 | -5.94% | 1,047,886 |