Samyung Trading Co., Ltd. (KRX:002810)
South Korea · Delayed Price · Currency is KRW 19,660
-100 (-0.51%)
At close: Jul 2, 2026
Samyung Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 19,870.00 | 19,960.00 | 19,310.00 | 19,750.00 | - | -0.05% | 8,111 |
| 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 |
| Jun 19, 2026 | 20,700.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.25% | 20,102 |
| Jun 18, 2026 | 20,700.00 | 20,900.00 | 20,100.00 | 20,300.00 | 20,300.00 | -1.93% | 18,608 |
| Jun 17, 2026 | 21,750.00 | 22,000.00 | 20,700.00 | 20,700.00 | 20,700.00 | -4.83% | 27,146 |
| Jun 16, 2026 | 21,750.00 | 22,200.00 | 21,300.00 | 21,750.00 | 21,750.00 | 0.23% | 12,272 |
| Jun 15, 2026 | 21,700.00 | 22,050.00 | 21,350.00 | 21,700.00 | 21,700.00 | 0.23% | 17,620 |
| Jun 12, 2026 | 21,700.00 | 21,950.00 | 21,550.00 | 21,650.00 | 21,650.00 | 0.46% | 17,184 |
| Jun 11, 2026 | 22,100.00 | 22,100.00 | 21,400.00 | 21,550.00 | 21,550.00 | -2.27% | 13,651 |
| Jun 10, 2026 | 21,750.00 | 22,350.00 | 21,500.00 | 22,050.00 | 22,050.00 | 1.15% | 35,758 |
| Jun 9, 2026 | 21,100.00 | 22,000.00 | 21,100.00 | 21,800.00 | 21,800.00 | 3.32% | 22,181 |
| Jun 8, 2026 | 20,500.00 | 21,900.00 | 20,300.00 | 21,100.00 | 21,100.00 | 0.24% | 55,690 |
| Jun 5, 2026 | 21,100.00 | 21,250.00 | 20,700.00 | 21,050.00 | 21,050.00 | -0.24% | 11,926 |
| Jun 4, 2026 | 20,750.00 | 21,500.00 | 20,700.00 | 21,100.00 | 21,100.00 | 0.96% | 20,174 |
| Jun 2, 2026 | 20,200.00 | 20,950.00 | 19,970.00 | 20,900.00 | 20,900.00 | 3.21% | 20,688 |
| Jun 1, 2026 | 20,800.00 | 20,800.00 | 20,000.00 | 20,250.00 | 20,250.00 | -2.88% | 23,565 |
| May 29, 2026 | 22,000.00 | 22,400.00 | 20,800.00 | 20,850.00 | 20,850.00 | -4.36% | 33,894 |
| May 28, 2026 | 21,250.00 | 22,200.00 | 20,950.00 | 21,800.00 | 21,800.00 | 2.59% | 25,523 |
| May 27, 2026 | 21,500.00 | 21,500.00 | 20,600.00 | 21,250.00 | 21,250.00 | -0.47% | 32,083 |
| May 26, 2026 | 21,700.00 | 22,450.00 | 21,050.00 | 21,350.00 | 21,350.00 | -1.16% | 34,868 |
| May 22, 2026 | 21,150.00 | 21,650.00 | 21,150.00 | 21,600.00 | 21,600.00 | 2.86% | 9,132 |
| May 21, 2026 | 21,000.00 | 21,800.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.96% | 26,863 |
| May 20, 2026 | 21,600.00 | 21,600.00 | 20,600.00 | 20,800.00 | 20,800.00 | -2.80% | 22,690 |
| May 19, 2026 | 20,650.00 | 21,400.00 | 20,600.00 | 21,400.00 | 21,400.00 | 3.38% | 24,254 |
| May 18, 2026 | 20,900.00 | 21,050.00 | 19,990.00 | 20,700.00 | 20,700.00 | -1.90% | 42,897 |
| May 15, 2026 | 21,600.00 | 21,750.00 | 21,000.00 | 21,100.00 | 21,100.00 | -2.99% | 41,154 |
| May 14, 2026 | 21,900.00 | 22,400.00 | 21,400.00 | 21,750.00 | 21,750.00 | -0.23% | 25,817 |
| May 13, 2026 | 21,300.00 | 22,450.00 | 20,700.00 | 21,800.00 | 21,800.00 | 1.63% | 38,906 |
| May 12, 2026 | 21,450.00 | 21,950.00 | 21,100.00 | 21,450.00 | 21,450.00 | 1.18% | 43,627 |
| May 11, 2026 | 20,950.00 | 21,400.00 | 20,650.00 | 21,200.00 | 21,200.00 | 1.19% | 26,463 |
| May 8, 2026 | 20,850.00 | 21,150.00 | 20,600.00 | 20,950.00 | 20,950.00 | 0.24% | 13,390 |
| May 7, 2026 | 20,900.00 | 21,050.00 | 20,350.00 | 20,900.00 | 20,900.00 | 1.70% | 19,845 |
| May 6, 2026 | 20,950.00 | 21,250.00 | 20,500.00 | 20,550.00 | 20,550.00 | -0.96% | 38,082 |
| May 4, 2026 | 20,300.00 | 20,900.00 | 20,300.00 | 20,750.00 | 20,750.00 | 2.22% | 15,730 |
| Apr 30, 2026 | 20,750.00 | 20,750.00 | 20,200.00 | 20,300.00 | 20,300.00 | -2.17% | 16,526 |
| Apr 29, 2026 | 20,400.00 | 20,800.00 | 20,050.00 | 20,750.00 | 20,750.00 | 1.72% | 16,751 |
| Apr 28, 2026 | 20,450.00 | 20,950.00 | 20,250.00 | 20,400.00 | 20,400.00 | - | 19,405 |
| Apr 27, 2026 | 20,250.00 | 20,600.00 | 20,000.00 | 20,400.00 | 20,400.00 | 2.15% | 15,117 |
| Apr 24, 2026 | 19,710.00 | 20,200.00 | 19,700.00 | 19,970.00 | 19,970.00 | 1.27% | 16,014 |
| Apr 23, 2026 | 19,670.00 | 19,930.00 | 19,645.00 | 19,720.00 | 19,720.00 | -0.30% | 24,945 |
| Apr 22, 2026 | 19,510.00 | 19,930.00 | 19,410.00 | 19,780.00 | 19,780.00 | 1.38% | 31,109 |
| Apr 21, 2026 | 19,750.00 | 19,950.00 | 19,360.00 | 19,510.00 | 19,510.00 | 0.05% | 31,740 |
| Apr 20, 2026 | 19,250.00 | 19,580.00 | 19,150.00 | 19,500.00 | 19,500.00 | 1.99% | 42,662 |