Samyoung Co.,Ltd. (KRX:003720)
South Korea · Delayed Price · Currency is KRW 5,700.00
+10.00 (0.18%)
At close: Jan 9, 2026
Samyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5,760.00 | 5,810.00 | 5,560.00 | 5,700.00 | 5,700.00 | 0.18% | 731,238 |
| Jan 8, 2026 | 5,920.00 | 6,010.00 | 5,600.00 | 5,690.00 | 5,690.00 | -2.90% | 839,650 |
| Jan 7, 2026 | 6,220.00 | 6,250.00 | 5,750.00 | 5,860.00 | 5,860.00 | -5.79% | 1,122,551 |
| Jan 6, 2026 | 6,320.00 | 6,390.00 | 6,160.00 | 6,220.00 | 6,220.00 | -1.27% | 273,299 |
| Jan 5, 2026 | 6,070.00 | 6,330.00 | 6,050.00 | 6,300.00 | 6,300.00 | 3.79% | 527,667 |
| Jan 2, 2026 | 6,170.00 | 6,220.00 | 5,990.00 | 6,070.00 | 6,070.00 | -1.46% | 417,243 |
| Dec 30, 2025 | 6,120.00 | 6,210.00 | 6,010.00 | 6,160.00 | 6,160.00 | 0.49% | 279,851 |
| Dec 29, 2025 | 6,100.00 | 6,210.00 | 6,010.00 | 6,130.00 | 6,130.00 | 0.16% | 320,677 |
| Dec 26, 2025 | 6,260.00 | 6,280.00 | 6,000.00 | 6,120.00 | 6,100.00 | -2.86% | 466,502 |
| Dec 24, 2025 | 6,410.00 | 6,490.00 | 6,230.00 | 6,300.00 | 6,279.41 | -1.41% | 286,478 |
| Dec 23, 2025 | 6,500.00 | 6,540.00 | 6,290.00 | 6,390.00 | 6,369.12 | -0.78% | 356,277 |
| Dec 22, 2025 | 6,320.00 | 6,480.00 | 6,120.00 | 6,440.00 | 6,418.95 | 2.71% | 889,439 |
| Dec 19, 2025 | 6,340.00 | 6,340.00 | 6,140.00 | 6,270.00 | 6,249.51 | -0.16% | 355,992 |
| Dec 18, 2025 | 6,410.00 | 6,410.00 | 6,180.00 | 6,280.00 | 6,259.48 | -3.38% | 790,577 |
| Dec 17, 2025 | 6,460.00 | 6,640.00 | 6,300.00 | 6,500.00 | 6,478.76 | 0.78% | 542,933 |
| Dec 16, 2025 | 6,690.00 | 6,730.00 | 6,410.00 | 6,450.00 | 6,428.92 | -3.59% | 790,718 |
| Dec 15, 2025 | 6,800.00 | 7,190.00 | 6,585.00 | 6,690.00 | 6,668.14 | -3.74% | 1,006,340 |
| Dec 12, 2025 | 6,770.00 | 7,300.00 | 6,720.00 | 6,950.00 | 6,927.29 | 2.96% | 1,530,650 |
| Dec 11, 2025 | 7,120.00 | 7,180.00 | 6,690.00 | 6,750.00 | 6,727.94 | -4.53% | 1,400,143 |
| Dec 10, 2025 | 7,040.00 | 7,230.00 | 6,920.00 | 7,070.00 | 7,046.90 | 0.57% | 915,205 |
| Dec 9, 2025 | 7,220.00 | 7,230.00 | 6,900.00 | 7,030.00 | 7,007.03 | -3.30% | 1,293,084 |
| Dec 8, 2025 | 7,420.00 | 7,600.00 | 7,100.00 | 7,270.00 | 7,246.24 | -2.28% | 1,583,646 |
| Dec 5, 2025 | 7,600.00 | 7,600.00 | 7,330.00 | 7,440.00 | 7,415.69 | -2.49% | 671,763 |
| Dec 4, 2025 | 7,650.00 | 7,740.00 | 7,440.00 | 7,630.00 | 7,605.07 | -0.26% | 855,122 |
| Dec 3, 2025 | 7,330.00 | 7,775.00 | 7,070.00 | 7,650.00 | 7,625.00 | 4.37% | 1,889,343 |
| Dec 2, 2025 | 7,450.00 | 7,450.00 | 7,160.00 | 7,330.00 | 7,306.05 | -1.74% | 1,143,620 |
| Dec 1, 2025 | 6,890.00 | 7,570.00 | 6,890.00 | 7,460.00 | 7,435.62 | 10.03% | 3,698,172 |
| Nov 28, 2025 | 7,050.00 | 7,130.00 | 6,650.00 | 6,780.00 | 6,757.84 | -2.87% | 1,155,265 |
| Nov 27, 2025 | 7,110.00 | 7,150.00 | 6,900.00 | 6,980.00 | 6,957.19 | -1.83% | 1,137,850 |
| Nov 26, 2025 | 7,050.00 | 7,220.00 | 6,590.00 | 7,110.00 | 7,086.76 | 2.75% | 2,721,312 |
| Nov 25, 2025 | 6,490.00 | 7,150.00 | 6,380.00 | 6,920.00 | 6,897.39 | 8.29% | 5,167,774 |
| Nov 24, 2025 | 6,200.00 | 6,640.00 | 6,140.00 | 6,390.00 | 6,369.12 | 5.27% | 2,539,888 |
| Nov 21, 2025 | 5,970.00 | 6,460.00 | 5,790.00 | 6,070.00 | 6,050.16 | -0.65% | 2,126,095 |
| Nov 20, 2025 | 6,640.00 | 6,870.00 | 6,080.00 | 6,110.00 | 6,090.03 | -7.84% | 2,636,204 |
| Nov 19, 2025 | 6,390.00 | 6,890.00 | 6,260.00 | 6,630.00 | 6,608.33 | 3.92% | 5,161,597 |
| Nov 18, 2025 | 6,540.00 | 6,780.00 | 6,350.00 | 6,380.00 | 6,359.15 | -1.54% | 2,501,814 |
| Nov 17, 2025 | 6,320.00 | 6,820.00 | 6,150.00 | 6,480.00 | 6,458.82 | 6.93% | 6,860,927 |
| Nov 14, 2025 | 5,210.00 | 6,650.00 | 5,160.00 | 6,060.00 | 6,040.20 | 12.64% | 10,858,630 |
| Nov 13, 2025 | 5,470.00 | 5,490.00 | 5,320.00 | 5,380.00 | 5,362.42 | -1.65% | 632,955 |
| Nov 12, 2025 | 5,600.00 | 5,610.00 | 5,340.00 | 5,470.00 | 5,452.12 | -1.26% | 1,057,484 |
| Nov 11, 2025 | 5,600.00 | 5,820.00 | 5,400.00 | 5,540.00 | 5,521.90 | -1.95% | 2,926,073 |
| Nov 10, 2025 | 4,635.00 | 5,940.00 | 4,635.00 | 5,650.00 | 5,631.54 | 22.03% | 5,475,634 |
| Nov 7, 2025 | 4,750.00 | 4,750.00 | 4,550.00 | 4,630.00 | 4,614.87 | -2.32% | 301,753 |
| Nov 6, 2025 | 4,605.00 | 4,850.00 | 4,575.00 | 4,740.00 | 4,724.51 | 4.41% | 461,053 |
| Nov 5, 2025 | 4,575.00 | 4,590.00 | 4,365.00 | 4,540.00 | 4,525.16 | -1.73% | 614,289 |
| Nov 4, 2025 | 4,740.00 | 4,765.00 | 4,610.00 | 4,620.00 | 4,604.90 | -2.63% | 465,972 |
| Nov 3, 2025 | 4,920.00 | 4,920.00 | 4,700.00 | 4,745.00 | 4,729.49 | -3.75% | 853,636 |
| Oct 31, 2025 | 5,350.00 | 5,360.00 | 4,920.00 | 4,930.00 | 4,913.89 | -6.45% | 1,752,791 |
| Oct 30, 2025 | 5,050.00 | 5,410.00 | 4,800.00 | 5,270.00 | 5,252.78 | 5.19% | 2,635,489 |
| Oct 29, 2025 | 5,230.00 | 5,250.00 | 4,950.00 | 5,010.00 | 4,993.63 | -5.11% | 706,612 |