Samyang Comtech Co.,Ltd. (KOSDAQ:484590)
South Korea · Delayed Price · Currency is KRW 5,720.00
-160.00 (-2.72%)
Oct 29, 2026, 3:30 PM KST
Samyang Comtech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5,900.00 | 5,950.00 | 5,640.00 | 5,720.00 | 5,720.00 | -2.72% | 81,496 |
| Oct 28, 2026 | 5,980.00 | 6,010.00 | 5,850.00 | 5,880.00 | 5,880.00 | 0.34% | 82,990 |
| Oct 27, 2026 | 5,700.00 | 6,070.00 | 5,700.00 | 5,860.00 | 5,860.00 | 2.81% | 58,245 |
| Oct 26, 2026 | 5,960.00 | 5,980.00 | 5,680.00 | 5,700.00 | 5,700.00 | -4.36% | 100,965 |
| Oct 23, 2026 | 6,060.00 | 6,130.00 | 5,880.00 | 5,960.00 | 5,960.00 | -2.45% | 109,154 |
| Oct 22, 2026 | 6,820.00 | 6,820.00 | 6,090.00 | 6,110.00 | 6,110.00 | -10.41% | 149,566 |
| Oct 21, 2026 | 6,800.00 | 7,020.00 | 6,640.00 | 6,820.00 | 6,820.00 | -1.87% | 202,946 |
| Oct 20, 2026 | 6,960.00 | 7,090.00 | 6,760.00 | 6,950.00 | 6,950.00 | -1.14% | 185,619 |
| Oct 19, 2026 | 6,220.00 | 7,050.00 | 6,220.00 | 7,030.00 | 7,030.00 | 9.16% | 159,759 |
| Oct 16, 2026 | 6,010.00 | 6,540.00 | 6,000.00 | 6,440.00 | 6,440.00 | 7.51% | 187,778 |
| Oct 15, 2026 | 6,350.00 | 6,400.00 | 5,760.00 | 5,990.00 | 5,990.00 | -8.55% | 444,901 |
| Oct 14, 2026 | 6,580.00 | 6,780.00 | 6,430.00 | 6,550.00 | 6,550.00 | - | 103,406 |
| Oct 13, 2026 | 6,580.00 | 6,670.00 | 6,270.00 | 6,550.00 | 6,550.00 | -2.53% | 181,703 |
| Oct 12, 2026 | 7,020.00 | 7,085.00 | 6,720.00 | 6,720.00 | 6,720.00 | -4.00% | 118,499 |
| Oct 8, 2026 | 7,120.00 | 7,190.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.69% | 123,769 |
| Oct 7, 2026 | 7,330.00 | 7,330.00 | 7,120.00 | 7,120.00 | 7,120.00 | -2.60% | 113,135 |
| Oct 6, 2026 | 7,600.00 | 7,600.00 | 7,250.00 | 7,310.00 | 7,310.00 | -3.18% | 274,234 |
| Oct 2, 2026 | 7,250.00 | 7,600.00 | 7,220.00 | 7,550.00 | 7,550.00 | 4.14% | 295,546 |
| Oct 1, 2026 | 7,250.00 | 7,380.00 | 7,050.00 | 7,250.00 | 7,250.00 | 2.69% | 246,138 |
| Sep 30, 2026 | 7,270.00 | 7,330.00 | 6,960.00 | 7,060.00 | 7,060.00 | -3.02% | 228,899 |
| Sep 29, 2026 | 7,150.00 | 7,570.00 | 7,060.00 | 7,280.00 | 7,280.00 | 0.14% | 353,104 |
| Sep 28, 2026 | 6,640.00 | 7,690.00 | 6,630.00 | 7,270.00 | 7,270.00 | 9.65% | 767,523 |
| Sep 23, 2026 | 6,500.00 | 6,800.00 | 6,460.00 | 6,630.00 | 6,630.00 | 2.31% | 115,251 |
| Sep 22, 2026 | 6,500.00 | 6,580.00 | 6,450.00 | 6,480.00 | 6,480.00 | -0.31% | 60,834 |
| Sep 21, 2026 | 6,700.00 | 6,700.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.96% | 148,197 |
| 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 |