Samyung Trading Co., Ltd. (KRX:002810)
South Korea · Delayed Price · Currency is KRW 20,300
-450 (-2.17%)
At close: Apr 30, 2026
Samyung Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 19,050.00 | 19,150.00 | 18,930.00 | 19,120.00 | 19,120.00 | 0.95% | 18,651 |
| Apr 16, 2026 | 19,220.00 | 19,220.00 | 18,870.00 | 18,940.00 | 18,940.00 | -0.37% | 28,663 |
| Apr 15, 2026 | 19,250.00 | 19,410.00 | 19,000.00 | 19,010.00 | 19,010.00 | -1.04% | 36,140 |
| Apr 14, 2026 | 19,100.00 | 19,210.00 | 18,850.00 | 19,210.00 | 19,210.00 | 1.75% | 12,340 |
| Apr 13, 2026 | 19,030.00 | 19,030.00 | 18,810.00 | 18,880.00 | 18,880.00 | -0.94% | 12,521 |
| Apr 10, 2026 | 18,910.00 | 19,070.00 | 18,750.00 | 19,060.00 | 19,060.00 | 0.42% | 16,607 |
| Apr 9, 2026 | 19,050.00 | 19,090.00 | 18,730.00 | 18,980.00 | 18,980.00 | -0.11% | 19,264 |
| Apr 8, 2026 | 19,250.00 | 19,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.26% | 15,612 |
| Apr 7, 2026 | 19,210.00 | 19,570.00 | 18,860.00 | 18,950.00 | 18,950.00 | -1.51% | 23,579 |
| Apr 6, 2026 | 19,150.00 | 19,300.00 | 18,920.00 | 19,240.00 | 19,240.00 | 0.68% | 9,546 |
| Apr 3, 2026 | 18,940.00 | 19,190.00 | 18,740.00 | 19,110.00 | 19,110.00 | 0.84% | 21,369 |
| Apr 2, 2026 | 19,210.00 | 19,210.00 | 18,600.00 | 18,950.00 | 18,950.00 | - | 31,983 |
| Apr 1, 2026 | 19,270.00 | 19,520.00 | 18,800.00 | 18,950.00 | 18,950.00 | 1.34% | 39,176 |
| Mar 31, 2026 | 18,600.00 | 19,460.00 | 18,600.00 | 18,700.00 | 18,700.00 | -1.06% | 22,813 |
| Mar 30, 2026 | 19,100.00 | 19,100.00 | 18,720.00 | 18,900.00 | 18,900.00 | -2.93% | 21,234 |
| Mar 27, 2026 | 19,870.00 | 19,870.00 | 19,030.00 | 19,470.00 | 19,470.00 | -2.06% | 20,421 |
| Mar 26, 2026 | 20,350.00 | 20,350.00 | 19,540.00 | 19,880.00 | 19,880.00 | -2.31% | 20,914 |
| Mar 25, 2026 | 19,920.00 | 20,350.00 | 19,880.00 | 20,350.00 | 20,350.00 | 1.85% | 10,762 |
| Mar 24, 2026 | 19,900.00 | 20,150.00 | 19,520.00 | 19,980.00 | 19,980.00 | 0.91% | 13,808 |
| Mar 23, 2026 | 20,000.00 | 20,300.00 | 19,570.00 | 19,800.00 | 19,800.00 | -1.98% | 42,495 |
| 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 |