Samyang Comtech Co.,Ltd. (KOSDAQ:484590)
South Korea · Delayed Price · Currency is KRW 6,980.00
-190.00 (-2.65%)
Jun 30, 2026, 3:30 PM KST
Samyang Comtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7,140.00 | 7,250.00 | 6,970.00 | 6,980.00 | 6,980.00 | -2.65% | 78,448 |
| Jun 29, 2026 | 6,430.00 | 7,250.00 | 6,430.00 | 7,170.00 | 7,170.00 | 9.97% | 109,254 |
| Jun 26, 2026 | 6,960.00 | 7,040.00 | 6,350.00 | 6,520.00 | 6,520.00 | -7.12% | 232,508 |
| Jun 25, 2026 | 7,370.00 | 7,500.00 | 7,020.00 | 7,020.00 | 7,020.00 | -4.75% | 208,185 |
| Jun 24, 2026 | 7,200.00 | 7,570.00 | 7,160.00 | 7,370.00 | 7,370.00 | -1.86% | 177,107 |
| Jun 23, 2026 | 7,790.00 | 7,990.00 | 7,430.00 | 7,510.00 | 7,510.00 | -7.17% | 233,672 |
| Jun 22, 2026 | 8,730.00 | 8,730.00 | 8,070.00 | 8,090.00 | 8,090.00 | -8.59% | 224,385 |
| Jun 19, 2026 | 9,520.00 | 9,530.00 | 8,450.00 | 8,850.00 | 8,850.00 | -11.06% | 471,088 |
| Jun 18, 2026 | 10,170.00 | 10,310.00 | 9,420.00 | 9,950.00 | 9,950.00 | 4.74% | 619,905 |
| Jun 17, 2026 | 10,360.00 | 10,360.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9.95% | 1,175,640 |
| Jun 16, 2026 | 8,070.00 | 9,220.00 | 8,030.00 | 8,640.00 | 8,640.00 | 7.46% | 825,714 |
| Jun 15, 2026 | 7,920.00 | 8,140.00 | 7,700.00 | 8,040.00 | 8,040.00 | 1.39% | 423,803 |
| Jun 12, 2026 | 7,670.00 | 8,080.00 | 7,550.00 | 7,930.00 | 7,930.00 | 0.38% | 525,980 |
| Jun 11, 2026 | 9,100.00 | 9,150.00 | 7,880.00 | 7,900.00 | 7,900.00 | 7.63% | 2,001,705 |
| Jun 10, 2026 | 7,370.00 | 7,400.00 | 7,000.00 | 7,340.00 | 7,340.00 | 2.09% | 264,893 |
| Jun 9, 2026 | 7,260.00 | 7,500.00 | 7,130.00 | 7,190.00 | 7,190.00 | -0.96% | 206,086 |
| Jun 8, 2026 | 7,400.00 | 7,600.00 | 7,260.00 | 7,260.00 | 7,260.00 | -6.56% | 119,422 |
| Jun 5, 2026 | 7,650.00 | 7,810.00 | 7,630.00 | 7,770.00 | 7,770.00 | -1.77% | 113,995 |
| Jun 4, 2026 | 7,640.00 | 8,180.00 | 7,640.00 | 7,910.00 | 7,910.00 | 1.28% | 109,946 |
| Jun 2, 2026 | 7,930.00 | 8,440.00 | 7,690.00 | 7,810.00 | 7,810.00 | -4.87% | 338,312 |
| Jun 1, 2026 | 8,480.00 | 8,680.00 | 8,190.00 | 8,210.00 | 8,210.00 | -3.18% | 143,859 |
| May 29, 2026 | 9,070.00 | 9,180.00 | 8,400.00 | 8,480.00 | 8,480.00 | -7.73% | 253,021 |
| May 28, 2026 | 9,410.00 | 9,430.00 | 8,860.00 | 9,190.00 | 9,190.00 | -2.34% | 152,043 |
| May 27, 2026 | 9,850.00 | 9,850.00 | 9,370.00 | 9,410.00 | 9,410.00 | -4.37% | 133,933 |
| May 26, 2026 | 10,460.00 | 10,470.00 | 9,810.00 | 9,840.00 | 9,840.00 | -4.47% | 199,871 |
| May 22, 2026 | 9,490.00 | 10,340.00 | 9,490.00 | 10,300.00 | 10,300.00 | 8.99% | 230,546 |
| May 21, 2026 | 9,550.00 | 9,790.00 | 9,440.00 | 9,450.00 | 9,450.00 | -0.11% | 131,285 |
| 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 |