Samyung Trading Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	20,100.00	20,500.00	19,830.00	20,200.00	20,200.00	0.50%	13,058
Mar 19, 2026	19,930.00	20,450.00	19,840.00	20,100.00	20,100.00	0.85%	20,622
Mar 18, 2026	20,100.00	20,200.00	19,710.00	19,930.00	19,930.00	-0.35%	15,344
Mar 17, 2026	19,470.00	20,250.00	19,400.00	20,000.00	20,000.00	3.73%	22,085
Mar 16, 2026	19,350.00	19,450.00	19,000.00	19,280.00	19,280.00	0.21%	19,734
Mar 13, 2026	18,970.00	19,450.00	18,920.00	19,240.00	19,240.00	1.16%	28,260
Mar 12, 2026	19,540.00	19,540.00	18,840.00	19,020.00	19,020.00	-0.68%	15,056
Mar 11, 2026	19,260.00	19,370.00	18,990.00	19,150.00	19,150.00	1.22%	10,148
Mar 10, 2026	19,390.00	19,730.00	18,810.00	18,920.00	18,920.00	-0.16%	15,764
Mar 9, 2026	19,180.00	19,180.00	18,620.00	18,950.00	18,950.00	-4.00%	26,950
Mar 6, 2026	19,530.00	20,000.00	19,310.00	19,740.00	19,740.00	-1.55%	27,089
Mar 5, 2026	19,760.00	21,000.00	19,160.00	20,050.00	20,050.00	7.51%	47,429
Mar 4, 2026	19,400.00	19,790.00	18,600.00	18,650.00	18,650.00	-6.75%	44,082
Mar 3, 2026	20,500.00	20,900.00	20,000.00	20,000.00	20,000.00	-4.31%	44,389
Feb 27, 2026	21,500.00	21,600.00	20,500.00	20,900.00	20,900.00	-2.79%	47,593
Feb 26, 2026	21,550.00	22,400.00	21,250.00	21,500.00	21,500.00	-4.54%	69,431
Feb 25, 2026	22,521.54	23,016.52	22,422.54	22,521.54	21,531.58	0.44%	40,393
Feb 24, 2026	22,769.03	22,967.02	22,076.06	22,422.54	21,436.93	-4.03%	45,971
Feb 23, 2026	21,828.57	23,363.00	21,581.08	23,363.00	22,336.06	8.51%	65,154
Feb 20, 2026	21,531.58	21,977.06	21,135.60	21,531.58	20,585.14	-0.23%	40,854
Feb 19, 2026	21,086.10	21,828.57	21,086.10	21,581.08	20,632.46	4.81%	51,728
Feb 13, 2026	20,393.13	21,135.60	20,195.14	20,591.12	19,686.02	3.74%	85,393
Feb 12, 2026	17,819.24	19,947.65	17,730.14	19,848.65	18,976.18	11.95%	96,959
Feb 11, 2026	17,819.24	17,997.43	17,650.95	17,730.14	16,950.79	0.06%	18,061
Feb 10, 2026	17,423.26	17,819.24	17,423.26	17,720.24	16,941.33	1.13%	10,458
Feb 9, 2026	17,344.06	17,542.05	17,324.26	17,522.25	16,752.04	1.37%	20,698
Feb 6, 2026	17,502.45	17,522.25	16,888.68	17,284.66	16,524.90	-1.36%	17,125
Feb 5, 2026	17,680.64	17,858.84	17,344.06	17,522.25	16,752.04	-0.84%	24,653
Feb 4, 2026	16,839.18	17,710.34	16,839.18	17,670.74	16,894.01	3.72%	22,154
Feb 3, 2026	16,809.48	17,086.67	16,799.58	17,037.17	16,288.28	1.65%	9,602
Feb 2, 2026	17,106.47	17,126.27	16,720.39	16,759.98	16,023.28	-2.25%	22,244
Jan 30, 2026	17,017.37	17,393.56	16,878.78	17,146.07	16,392.39	0.29%	46,000
Jan 29, 2026	16,829.28	17,294.56	16,641.19	17,096.57	16,345.07	1.11%	38,069
Jan 28, 2026	16,928.28	17,027.27	16,769.88	16,908.48	16,165.25	0.47%	16,137
Jan 27, 2026	16,967.87	16,977.77	16,660.99	16,829.28	16,089.53	-0.12%	29,256
Jan 26, 2026	16,611.49	17,393.56	16,581.79	16,849.08	16,108.46	1.98%	80,625
Jan 23, 2026	16,175.91	16,522.39	16,166.01	16,522.39	15,796.13	2.14%	53,342
Jan 22, 2026	16,215.51	16,443.20	16,126.41	16,175.91	15,464.88	-2.33%	115,589
Jan 21, 2026	15,730.43	19,571.46	15,443.34	16,561.99	15,833.99	5.22%	763,873
Jan 20, 2026	15,364.14	15,869.02	15,344.34	15,740.33	15,048.44	2.58%	16,002
Jan 19, 2026	15,473.04	15,473.04	15,215.65	15,344.34	14,669.87	-0.26%	14,629
Jan 16, 2026	15,225.55	15,443.34	15,215.65	15,383.94	14,707.72	1.04%	10,853
Jan 15, 2026	15,235.45	15,383.94	15,126.55	15,225.55	14,556.29	-0.39%	12,880
Jan 14, 2026	15,096.85	15,393.84	15,027.56	15,284.95	14,613.08	1.25%	15,376
Jan 13, 2026	15,215.65	15,215.65	14,987.96	15,096.85	14,433.26	0.20%	21,770
Jan 12, 2026	15,047.36	15,096.85	14,908.76	15,067.16	14,404.86	-0.33%	35,388
Jan 9, 2026	15,116.65	15,294.85	14,997.86	15,116.65	14,452.19	0.66%	14,540
Jan 8, 2026	15,225.55	15,304.75	15,007.76	15,017.66	14,357.54	-1.37%	18,246
Jan 7, 2026	15,651.23	15,651.23	15,185.95	15,225.55	14,556.29	-2.41%	25,311
Jan 6, 2026	15,700.73	15,888.82	15,512.64	15,601.73	14,915.94	-0.82%	29,368