Samyung Trading Co., Ltd. (KRX:002810)
South Korea · Delayed Price · Currency is KRW 21,600
+600 (2.86%)
May 22, 2026, 3:30 PM KST
Samyung Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 39,296 |
| 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 |