Samyung Trading Co., Ltd. (KRX:002810)
South Korea · Delayed Price · Currency is KRW 15,800
-10 (-0.06%)
At close: Sep 5, 2025
Samyung Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15,800.00 | 16,010.00 | 15,740.00 | 15,830.00 | 15,830.00 | 0.19% | 22,346 |
| Sep 5, 2025 | 16,000.00 | 16,000.00 | 15,670.00 | 15,800.00 | 15,800.00 | -0.06% | 5,177 |
| Sep 4, 2025 | 15,800.00 | 16,000.00 | 15,690.00 | 15,810.00 | 15,810.00 | -0.38% | 11,487 |
| Sep 3, 2025 | 15,990.00 | 15,990.00 | 15,710.00 | 15,870.00 | 15,870.00 | 0.63% | 4,170 |
| Sep 2, 2025 | 15,690.00 | 15,910.00 | 15,660.00 | 15,770.00 | 15,770.00 | 0.51% | 10,030 |
| Sep 1, 2025 | 15,920.00 | 15,920.00 | 15,620.00 | 15,690.00 | 15,690.00 | -1.44% | 14,596 |
| Aug 29, 2025 | 16,090.00 | 16,090.00 | 15,900.00 | 15,920.00 | 15,920.00 | -1.06% | 12,943 |
| Aug 28, 2025 | 15,910.00 | 16,160.00 | 15,820.00 | 16,090.00 | 16,090.00 | 1.13% | 9,149 |
| Aug 27, 2025 | 15,950.00 | 16,030.00 | 15,830.00 | 15,910.00 | 15,910.00 | -0.19% | 6,650 |
| Aug 26, 2025 | 15,850.00 | 15,950.00 | 15,660.00 | 15,940.00 | 15,940.00 | 1.59% | 17,095 |
| Aug 25, 2025 | 15,780.00 | 15,850.00 | 15,610.00 | 15,690.00 | 15,690.00 | 0.64% | 9,932 |
| Aug 22, 2025 | 15,760.00 | 15,780.00 | 15,590.00 | 15,590.00 | 15,590.00 | - | 6,890 |
| Aug 21, 2025 | 15,590.00 | 15,770.00 | 15,500.00 | 15,590.00 | 15,590.00 | 0.58% | 8,570 |
| Aug 20, 2025 | 15,560.00 | 15,650.00 | 15,290.00 | 15,500.00 | 15,500.00 | -1.21% | 19,528 |
| Aug 19, 2025 | 16,130.00 | 16,130.00 | 15,500.00 | 15,690.00 | 15,690.00 | -2.49% | 18,414 |
| Aug 18, 2025 | 16,590.00 | 16,590.00 | 16,070.00 | 16,090.00 | 16,090.00 | -2.72% | 20,962 |
| Aug 14, 2025 | 16,310.00 | 16,580.00 | 16,310.00 | 16,540.00 | 16,540.00 | 1.41% | 9,474 |
| Aug 13, 2025 | 16,300.00 | 16,470.00 | 16,190.00 | 16,310.00 | 16,310.00 | 0.43% | 21,026 |
| Aug 12, 2025 | 16,260.00 | 16,480.00 | 16,165.00 | 16,240.00 | 16,240.00 | 0.06% | 13,876 |
| Aug 11, 2025 | 16,470.00 | 16,800.00 | 16,140.00 | 16,230.00 | 16,230.00 | -1.46% | 17,326 |
| Aug 8, 2025 | 16,650.00 | 16,690.00 | 16,470.00 | 16,470.00 | 16,470.00 | -1.08% | 6,206 |
| Aug 7, 2025 | 16,800.00 | 16,800.00 | 16,370.00 | 16,650.00 | 16,650.00 | 0.12% | 12,630 |
| Aug 6, 2025 | 16,160.00 | 16,810.00 | 16,160.00 | 16,630.00 | 16,630.00 | 2.91% | 24,722 |
| Aug 5, 2025 | 16,210.00 | 16,390.00 | 16,110.00 | 16,160.00 | 16,160.00 | -0.06% | 19,527 |
| Aug 4, 2025 | 16,000.00 | 16,200.00 | 15,880.00 | 16,170.00 | 16,170.00 | 1.25% | 9,963 |
| Aug 1, 2025 | 16,590.00 | 16,590.00 | 15,840.00 | 15,970.00 | 15,970.00 | -3.74% | 46,971 |
| Jul 31, 2025 | 16,450.00 | 16,780.00 | 16,390.00 | 16,590.00 | 16,590.00 | 0.91% | 23,529 |
| Jul 30, 2025 | 16,470.00 | 16,490.00 | 16,260.00 | 16,440.00 | 16,440.00 | -0.30% | 19,351 |
| Jul 29, 2025 | 16,570.00 | 16,570.00 | 16,100.00 | 16,490.00 | 16,490.00 | 0.12% | 30,760 |
| Jul 28, 2025 | 16,500.00 | 16,520.00 | 16,140.00 | 16,470.00 | 16,470.00 | -0.30% | 41,195 |
| Jul 25, 2025 | 16,660.00 | 16,800.00 | 16,270.00 | 16,520.00 | 16,520.00 | -0.84% | 21,573 |
| Jul 24, 2025 | 17,160.00 | 17,330.00 | 16,650.00 | 16,660.00 | 16,660.00 | -2.91% | 38,522 |
| Jul 23, 2025 | 17,500.00 | 17,500.00 | 17,040.00 | 17,160.00 | 17,160.00 | -1.49% | 14,593 |
| Jul 22, 2025 | 17,030.00 | 17,430.00 | 16,910.00 | 17,420.00 | 17,420.00 | 2.29% | 33,636 |
| Jul 21, 2025 | 17,300.00 | 17,330.00 | 16,810.00 | 17,030.00 | 17,030.00 | -1.73% | 45,269 |
| Jul 18, 2025 | 17,800.00 | 18,000.00 | 17,140.00 | 17,330.00 | 17,330.00 | -3.18% | 45,219 |
| Jul 17, 2025 | 17,850.00 | 17,990.00 | 17,760.00 | 17,900.00 | 17,900.00 | -0.50% | 15,946 |
| Jul 16, 2025 | 17,910.00 | 18,080.00 | 16,540.00 | 17,990.00 | 17,990.00 | 0.06% | 48,675 |
| Jul 15, 2025 | 18,010.00 | 18,010.00 | 17,690.00 | 17,980.00 | 17,980.00 | -0.17% | 37,615 |
| Jul 14, 2025 | 18,000.00 | 18,200.00 | 17,700.00 | 18,010.00 | 18,010.00 | -0.06% | 40,318 |
| Jul 11, 2025 | 18,120.00 | 18,430.00 | 17,940.00 | 18,020.00 | 18,020.00 | -1.53% | 33,662 |
| Jul 10, 2025 | 18,100.00 | 18,470.00 | 17,330.00 | 18,300.00 | 18,300.00 | 1.39% | 57,423 |
| Jul 9, 2025 | 17,390.00 | 18,150.00 | 17,310.00 | 18,050.00 | 18,050.00 | 3.91% | 70,727 |
| Jul 8, 2025 | 16,840.00 | 17,370.00 | 16,720.00 | 17,370.00 | 17,370.00 | 3.09% | 51,404 |
| Jul 7, 2025 | 16,730.00 | 16,880.00 | 16,500.00 | 16,850.00 | 16,850.00 | 0.72% | 23,455 |
| Jul 4, 2025 | 16,260.00 | 16,890.00 | 16,260.00 | 16,730.00 | 16,730.00 | 2.51% | 71,524 |
| Jul 3, 2025 | 16,090.00 | 16,370.00 | 16,000.00 | 16,320.00 | 16,320.00 | 1.43% | 38,348 |
| Jul 2, 2025 | 16,010.00 | 16,150.00 | 15,880.00 | 16,090.00 | 16,090.00 | -0.06% | 18,334 |
| Jul 1, 2025 | 15,850.00 | 16,240.00 | 15,850.00 | 16,100.00 | 16,100.00 | 1.58% | 41,421 |
| Jun 30, 2025 | 15,630.00 | 15,890.00 | 15,560.00 | 15,850.00 | 15,850.00 | 0.89% | 35,310 |