Skip to main content
logo
Samyoung Co.,Ltd. (KRX:003720)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,070.00
-80.00 (-1.93%)
At close: Aug 1, 2025, 3:30 PM KST

Samyoung Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,150.004,160.004,000.004,070.004,070.00-1.93%199,350
Jul 31, 20254,105.004,335.004,105.004,150.004,150.001.72%519,766
Jul 30, 20254,095.004,140.004,040.004,080.004,080.00-134,835
Jul 29, 20254,180.004,180.004,050.004,080.004,080.00-2.28%192,183
Jul 28, 20253,925.004,190.003,920.004,175.004,175.006.64%701,443
Jul 25, 20253,905.003,970.003,885.003,915.003,915.00-0.38%91,764
Jul 24, 20253,955.003,965.003,875.003,930.003,930.00-0.13%90,557
Jul 23, 20253,900.003,945.003,850.003,935.003,935.001.81%97,530
Jul 22, 20253,975.003,975.003,835.003,865.003,865.00-2.15%112,001
Jul 21, 20253,880.003,975.003,880.003,950.003,950.001.02%121,911
Jul 18, 20253,940.003,940.003,835.003,910.003,910.000.39%101,231
Jul 17, 20253,855.003,955.003,850.003,895.003,895.000.52%139,005
Jul 16, 20253,890.003,905.003,815.003,875.003,875.00-69,663
Jul 15, 20253,875.003,890.003,835.003,875.003,875.00-0.26%118,380
Jul 14, 20253,885.003,925.003,865.003,885.003,885.00-91,044
Jul 11, 20253,950.004,005.003,885.003,885.003,885.000.65%226,682
Jul 10, 20253,800.003,880.003,780.003,860.003,860.001.85%146,945
Jul 9, 20253,735.003,790.003,720.003,790.003,790.000.80%85,107
Jul 8, 20253,740.003,780.003,705.003,760.003,760.000.40%121,030
Jul 7, 20253,790.003,815.003,715.003,745.003,745.00-1.19%104,311
Jul 4, 20253,910.003,910.003,770.003,790.003,790.00-2.19%150,214
Jul 3, 20253,770.003,910.003,740.003,875.003,875.001.97%104,117
Jul 2, 20253,880.003,880.003,735.003,800.003,800.00-0.91%126,424
Jul 1, 20253,770.003,860.003,770.003,835.003,835.001.32%97,351
Jun 30, 20253,800.003,865.003,775.003,785.003,785.00-0.79%82,843
Jun 27, 20253,960.003,960.003,800.003,815.003,815.00-1.68%107,964
Jun 26, 20253,985.003,985.003,815.003,880.003,880.00-1.90%126,717
Jun 25, 20253,970.004,025.003,910.003,955.003,955.00-1.00%118,121
Jun 24, 20253,995.004,015.003,955.003,995.003,995.001.78%134,618
Jun 23, 20254,070.004,090.003,915.003,925.003,925.00-6.10%279,886
Jun 20, 20254,240.004,240.004,100.004,180.004,180.00-1.42%236,257
Jun 19, 20254,055.004,350.004,025.004,240.004,240.007.89%707,511
Jun 18, 20253,865.003,970.003,820.003,930.003,930.001.55%131,394
Jun 17, 20253,840.003,915.003,775.003,870.003,870.000.26%124,319
Jun 16, 20253,850.003,870.003,750.003,860.003,860.001.31%182,246
Jun 13, 20254,040.004,040.003,775.003,810.003,810.00-4.87%225,687
Jun 12, 20254,005.004,055.003,985.004,005.004,005.00-101,483
Jun 11, 20253,990.004,030.003,955.004,005.004,005.001.14%77,089
Jun 10, 20254,040.004,060.003,940.003,960.003,960.00-1.86%153,749
Jun 9, 20254,040.004,095.004,000.004,035.004,035.00-0.86%91,426
Jun 5, 20253,990.004,090.003,920.004,070.004,070.001.75%141,051
Jun 4, 20254,060.004,090.003,990.004,000.004,000.00-0.25%80,291
Jun 2, 20254,085.004,085.003,980.004,010.004,010.00-0.62%60,273
May 30, 20254,060.004,105.004,000.004,035.004,035.00-0.62%62,571
May 29, 20254,020.004,075.003,995.004,060.004,060.000.12%90,000
May 28, 20254,100.004,125.004,005.004,055.004,055.003.97%172,859
May 27, 20253,890.004,000.003,820.003,900.003,900.000.26%136,428
May 26, 20253,855.003,970.003,820.003,890.003,890.00-132,763
May 23, 20253,875.003,940.003,855.003,890.003,890.00-0.38%64,877
May 22, 20254,050.004,050.003,890.003,905.003,905.00-3.82%179,680