Samyung Trading Co., Ltd. (KRX:002810)
South Korea · Delayed Price · Currency is KRW 22,100
-250 (-1.12%)
Sep 2, 2026, 10:15 AM KST
Samyung Trading Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 22,450.00 | 22,450.00 | 21,900.00 | 22,350.00 | 22,350.00 | -0.45% | 16,316 |
| Aug 31, 2026 | 22,250.00 | 22,450.00 | 21,550.00 | 22,450.00 | 22,450.00 | 0.90% | 11,561 |
| Aug 28, 2026 | 22,300.00 | 22,500.00 | 21,050.00 | 22,250.00 | 22,250.00 | -0.89% | 13,135 |
| Aug 27, 2026 | 23,100.00 | 23,200.00 | 22,400.00 | 22,450.00 | 22,450.00 | -2.81% | 18,653 |
| Aug 26, 2026 | 23,550.00 | 23,750.00 | 22,950.00 | 23,100.00 | 23,100.00 | -0.65% | 3,397 |
| Aug 25, 2026 | 23,450.00 | 23,550.00 | 22,500.00 | 23,250.00 | 23,250.00 | -0.85% | 18,008 |
| Aug 24, 2026 | 22,750.00 | 23,700.00 | 22,450.00 | 23,450.00 | 23,450.00 | 2.18% | 40,440 |
| Aug 21, 2026 | 23,050.00 | 23,050.00 | 22,550.00 | 22,950.00 | 22,950.00 | -0.43% | 15,653 |
| Aug 20, 2026 | 22,950.00 | 23,250.00 | 22,700.00 | 23,050.00 | 23,050.00 | 0.22% | 17,462 |
| Aug 19, 2026 | 23,150.00 | 23,150.00 | 22,750.00 | 23,000.00 | 23,000.00 | -0.86% | 14,072 |
| Aug 18, 2026 | 23,550.00 | 23,600.00 | 22,700.00 | 23,200.00 | 23,200.00 | -1.49% | 17,466 |
| Aug 14, 2026 | 22,450.00 | 23,650.00 | 22,350.00 | 23,550.00 | 23,550.00 | 3.97% | 25,204 |
| Aug 13, 2026 | 22,850.00 | 23,000.00 | 22,400.00 | 22,650.00 | 22,650.00 | -0.88% | 15,613 |
| Aug 12, 2026 | 23,750.00 | 23,750.00 | 22,750.00 | 22,850.00 | 22,850.00 | -3.59% | 17,557 |
| Aug 11, 2026 | 23,550.00 | 24,550.00 | 23,300.00 | 23,700.00 | 23,700.00 | 0.64% | 40,448 |
| Aug 10, 2026 | 23,850.00 | 23,850.00 | 22,400.00 | 23,550.00 | 23,550.00 | 2.17% | 22,695 |
| Aug 7, 2026 | 22,800.00 | 23,550.00 | 22,300.00 | 23,050.00 | 23,050.00 | 0.88% | 41,937 |
| Aug 6, 2026 | 23,000.00 | 24,000.00 | 22,650.00 | 22,850.00 | 22,850.00 | -2.14% | 23,540 |
| Aug 5, 2026 | 21,600.00 | 23,500.00 | 21,400.00 | 23,350.00 | 23,350.00 | 8.10% | 62,061 |
| Aug 4, 2026 | 22,250.00 | 22,700.00 | 21,550.00 | 21,600.00 | 21,600.00 | -2.92% | 13,049 |
| Aug 3, 2026 | 22,500.00 | 22,700.00 | 21,700.00 | 22,250.00 | 22,250.00 | -0.45% | 14,461 |
| Jul 31, 2026 | 22,550.00 | 22,700.00 | 21,950.00 | 22,350.00 | 22,350.00 | -0.22% | 20,834 |
| Jul 30, 2026 | 23,200.00 | 23,300.00 | 22,100.00 | 22,400.00 | 22,400.00 | -3.86% | 52,430 |
| Jul 29, 2026 | 23,000.00 | 23,800.00 | 22,250.00 | 23,300.00 | 23,300.00 | 0.43% | 52,511 |
| Jul 28, 2026 | 23,350.00 | 23,900.00 | 22,800.00 | 23,200.00 | 23,200.00 | -1.28% | 47,020 |
| Jul 27, 2026 | 23,200.00 | 23,900.00 | 22,700.00 | 23,500.00 | 23,500.00 | 2.62% | 39,778 |
| Jul 24, 2026 | 21,600.00 | 23,000.00 | 21,475.00 | 22,900.00 | 22,900.00 | 4.57% | 59,167 |
| Jul 23, 2026 | 21,250.00 | 21,950.00 | 21,050.00 | 21,900.00 | 21,900.00 | 4.29% | 10,717 |
| Jul 22, 2026 | 21,500.00 | 22,300.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 12,431 |
| Jul 21, 2026 | 20,750.00 | 21,400.00 | 20,350.00 | 21,300.00 | 21,300.00 | 3.15% | 20,552 |
| Jul 20, 2026 | 20,800.00 | 21,050.00 | 20,500.00 | 20,650.00 | 20,650.00 | -1.90% | 25,728 |
| Jul 16, 2026 | 19,830.00 | 21,100.00 | 19,660.00 | 21,050.00 | 21,050.00 | 7.02% | 35,146 |
| Jul 15, 2026 | 19,900.00 | 19,900.00 | 19,570.00 | 19,670.00 | 19,670.00 | 0.20% | 13,258 |
| Jul 14, 2026 | 19,380.00 | 19,800.00 | 19,200.00 | 19,630.00 | 19,630.00 | 1.55% | 24,377 |
| Jul 13, 2026 | 19,350.00 | 19,680.00 | 18,890.00 | 19,330.00 | 19,330.00 | 0.83% | 30,188 |
| Jul 10, 2026 | 18,800.00 | 19,380.00 | 18,700.00 | 19,170.00 | 19,170.00 | 2.24% | 15,105 |
| Jul 9, 2026 | 19,250.00 | 19,250.00 | 18,530.00 | 18,750.00 | 18,750.00 | -1.83% | 17,371 |
| Jul 8, 2026 | 19,110.00 | 19,420.00 | 18,950.00 | 19,100.00 | 19,100.00 | -0.78% | 12,721 |
| Jul 7, 2026 | 19,620.00 | 19,620.00 | 18,950.00 | 19,250.00 | 19,250.00 | -2.63% | 17,592 |
| Jul 6, 2026 | 19,610.00 | 20,100.00 | 19,530.00 | 19,770.00 | 19,770.00 | -0.10% | 13,520 |
| Jul 3, 2026 | 19,690.00 | 19,840.00 | 19,420.00 | 19,790.00 | 19,790.00 | 0.56% | 11,224 |
| Jul 2, 2026 | 19,870.00 | 19,960.00 | 19,310.00 | 19,680.00 | 19,680.00 | -0.40% | 10,519 |
| Jul 1, 2026 | 18,860.00 | 19,830.00 | 18,810.00 | 19,760.00 | 19,760.00 | 4.77% | 20,882 |
| Jun 30, 2026 | 19,200.00 | 19,300.00 | 18,840.00 | 18,860.00 | 18,860.00 | -1.77% | 15,258 |
| Jun 29, 2026 | 19,090.00 | 19,240.00 | 18,580.00 | 19,200.00 | 19,200.00 | 1.48% | 14,931 |
| Jun 26, 2026 | 19,070.00 | 19,320.00 | 18,200.00 | 18,920.00 | 18,920.00 | -0.16% | 26,548 |
| Jun 25, 2026 | 19,200.00 | 19,400.00 | 18,800.00 | 18,950.00 | 18,950.00 | -0.79% | 20,776 |
| Jun 24, 2026 | 19,450.00 | 19,450.00 | 19,000.00 | 19,100.00 | 19,100.00 | -1.44% | 22,524 |
| Jun 23, 2026 | 19,610.00 | 19,640.00 | 19,340.00 | 19,380.00 | 19,380.00 | -1.17% | 19,018 |
| Jun 22, 2026 | 20,200.00 | 20,200.00 | 19,500.00 | 19,610.00 | 19,610.00 | -3.16% | 26,193 |