Samyang Comtech Co.,Ltd. (KOSDAQ:484590)
South Korea · Delayed Price · Currency is KRW 6,630.00
-80.00 (-1.19%)
Sep 18, 2026, 3:30 PM KST
Samyang Comtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,830.00 | 6,830.00 | 6,410.00 | 6,630.00 | 6,630.00 | -1.19% | 104,743 |
| Sep 17, 2026 | 6,540.00 | 6,850.00 | 6,490.00 | 6,710.00 | 6,710.00 | 2.60% | 138,507 |
| Sep 16, 2026 | 6,710.00 | 6,710.00 | 6,530.00 | 6,540.00 | 6,540.00 | -1.06% | 80,388 |
| Sep 15, 2026 | 6,820.00 | 6,860.00 | 6,550.00 | 6,610.00 | 6,610.00 | -3.08% | 136,040 |
| Sep 14, 2026 | 6,740.00 | 7,000.00 | 6,660.00 | 6,820.00 | 6,820.00 | 0.29% | 147,598 |
| Sep 11, 2026 | 6,860.00 | 6,960.00 | 6,760.00 | 6,800.00 | 6,800.00 | -1.45% | 86,711 |
| Sep 10, 2026 | 6,870.00 | 6,960.00 | 6,700.00 | 6,900.00 | 6,900.00 | 0.58% | 103,685 |
| Sep 9, 2026 | 6,760.00 | 6,970.00 | 6,730.00 | 6,860.00 | 6,860.00 | 2.39% | 139,649 |
| Sep 8, 2026 | 6,820.00 | 6,920.00 | 6,700.00 | 6,700.00 | 6,700.00 | -1.62% | 115,735 |
| Sep 7, 2026 | 6,850.00 | 7,040.00 | 6,760.00 | 6,810.00 | 6,810.00 | - | 178,515 |
| Sep 4, 2026 | 6,580.00 | 7,190.00 | 6,530.00 | 6,810.00 | 6,810.00 | 4.45% | 332,736 |
| Sep 3, 2026 | 6,500.00 | 6,660.00 | 6,400.00 | 6,520.00 | 6,520.00 | 0.46% | 88,584 |
| Sep 2, 2026 | 6,640.00 | 6,680.00 | 6,490.00 | 6,490.00 | 6,490.00 | -3.13% | 72,743 |
| Sep 1, 2026 | 6,880.00 | 7,010.00 | 6,540.00 | 6,700.00 | 6,700.00 | -2.62% | 130,480 |
| Aug 31, 2026 | 6,960.00 | 6,960.00 | 6,670.00 | 6,880.00 | 6,880.00 | -1.15% | 161,825 |
| Aug 28, 2026 | 6,580.00 | 7,150.00 | 6,380.00 | 6,960.00 | 6,960.00 | 5.78% | 378,302 |
| Aug 27, 2026 | 6,420.00 | 6,710.00 | 6,340.00 | 6,580.00 | 6,580.00 | 3.46% | 210,794 |
| Aug 26, 2026 | 6,410.00 | 6,470.00 | 6,210.00 | 6,360.00 | 6,360.00 | -0.78% | 90,519 |
| Aug 25, 2026 | 5,960.00 | 6,430.00 | 5,850.00 | 6,410.00 | 6,410.00 | 5.78% | 139,610 |
| Aug 24, 2026 | 6,050.00 | 6,230.00 | 6,020.00 | 6,060.00 | 6,060.00 | 1.68% | 82,238 |
| Aug 21, 2026 | 6,230.00 | 6,230.00 | 5,920.00 | 5,960.00 | 5,960.00 | -5.70% | 133,840 |
| Aug 20, 2026 | 6,400.00 | 6,450.00 | 6,270.00 | 6,320.00 | 6,320.00 | 0.48% | 111,438 |
| Aug 19, 2026 | 6,530.00 | 6,610.00 | 6,270.00 | 6,290.00 | 6,290.00 | -3.53% | 176,004 |
| Aug 18, 2026 | 6,750.00 | 6,770.00 | 6,500.00 | 6,520.00 | 6,520.00 | -2.69% | 153,562 |
| Aug 14, 2026 | 6,820.00 | 6,920.00 | 6,600.00 | 6,700.00 | 6,700.00 | -0.89% | 166,500 |
| Aug 13, 2026 | 6,630.00 | 7,140.00 | 6,550.00 | 6,760.00 | 6,760.00 | 2.11% | 447,142 |
| Aug 12, 2026 | 6,640.00 | 6,700.00 | 6,450.00 | 6,620.00 | 6,620.00 | 1.53% | 98,962 |
| Aug 11, 2026 | 6,530.00 | 6,600.00 | 6,410.00 | 6,520.00 | 6,520.00 | -0.61% | 87,924 |
| Aug 10, 2026 | 6,340.00 | 6,640.00 | 6,340.00 | 6,560.00 | 6,560.00 | 4.29% | 152,438 |
| Aug 7, 2026 | 6,380.00 | 6,570.00 | 6,150.00 | 6,290.00 | 6,290.00 | -1.26% | 91,628 |
| Aug 6, 2026 | 6,620.00 | 6,710.00 | 6,290.00 | 6,370.00 | 6,370.00 | -2.45% | 156,295 |
| Aug 5, 2026 | 6,290.00 | 6,650.00 | 6,210.00 | 6,530.00 | 6,530.00 | 5.32% | 166,740 |
| Aug 4, 2026 | 5,760.00 | 6,230.00 | 5,760.00 | 6,200.00 | 6,200.00 | 8.77% | 208,914 |
| Aug 3, 2026 | 5,700.00 | 5,950.00 | 5,470.00 | 5,700.00 | 5,700.00 | -0.87% | 128,870 |
| Jul 31, 2026 | 5,380.00 | 5,770.00 | 5,370.00 | 5,750.00 | 5,750.00 | 8.70% | 203,027 |
| Jul 30, 2026 | 4,710.00 | 5,710.00 | 4,710.00 | 5,290.00 | 5,290.00 | 1.34% | 450,471 |
| Jul 29, 2026 | 5,610.00 | 5,720.00 | 5,110.00 | 5,220.00 | 5,220.00 | -7.94% | 272,348 |
| Jul 28, 2026 | 5,900.00 | 6,000.00 | 5,600.00 | 5,670.00 | 5,670.00 | -7.35% | 279,908 |
| Jul 27, 2026 | 6,450.00 | 6,480.00 | 6,040.00 | 6,120.00 | 6,120.00 | -4.97% | 184,290 |
| Jul 24, 2026 | 6,520.00 | 6,720.00 | 6,310.00 | 6,440.00 | 6,440.00 | -0.31% | 268,374 |
| Jul 23, 2026 | 6,100.00 | 6,490.00 | 6,090.00 | 6,460.00 | 6,460.00 | 6.78% | 163,688 |
| Jul 22, 2026 | 5,990.00 | 6,250.00 | 5,990.00 | 6,050.00 | 6,050.00 | 2.02% | 153,975 |
| Jul 21, 2026 | 5,870.00 | 5,990.00 | 5,730.00 | 5,930.00 | 5,930.00 | 0.34% | 119,518 |
| Jul 20, 2026 | 6,070.00 | 6,130.00 | 5,870.00 | 5,910.00 | 5,910.00 | -3.43% | 149,571 |
| Jul 16, 2026 | 6,180.00 | 6,270.00 | 6,000.00 | 6,120.00 | 6,120.00 | -1.13% | 129,665 |
| Jul 15, 2026 | 5,850.00 | 6,330.00 | 5,820.00 | 6,190.00 | 6,190.00 | 7.84% | 257,583 |
| Jul 14, 2026 | 5,970.00 | 6,060.00 | 5,600.00 | 5,740.00 | 5,740.00 | -5.28% | 305,245 |
| Jul 13, 2026 | 6,320.00 | 6,600.00 | 6,030.00 | 6,060.00 | 6,060.00 | -4.72% | 232,387 |
| Jul 10, 2026 | 5,830.00 | 6,400.00 | 5,830.00 | 6,360.00 | 6,360.00 | 9.28% | 257,613 |
| Jul 9, 2026 | 5,920.00 | 6,140.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.69% | 328,703 |