Samyoung Co.,Ltd. (KRX:003720)
South Korea · Delayed Price · Currency is KRW 4,930.00
-340.00 (-6.45%)
At close: Oct 31, 2025
Samyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4,740.00 | 4,765.00 | 4,610.00 | 4,620.00 | 4,620.00 | -2.63% | 457,951 |
| Nov 3, 2025 | 4,920.00 | 4,920.00 | 4,700.00 | 4,745.00 | 4,745.00 | -3.75% | 860,321 |
| Oct 31, 2025 | 5,350.00 | 5,360.00 | 4,920.00 | 4,930.00 | 4,930.00 | -6.45% | 1,752,791 |
| Oct 30, 2025 | 5,050.00 | 5,410.00 | 4,800.00 | 5,270.00 | 5,270.00 | 5.19% | 2,635,489 |
| Oct 29, 2025 | 5,230.00 | 5,250.00 | 4,950.00 | 5,010.00 | 5,010.00 | -5.11% | 707,994 |
| Oct 28, 2025 | 5,190.00 | 5,390.00 | 5,050.00 | 5,280.00 | 5,280.00 | 1.93% | 978,973 |
| Oct 27, 2025 | 5,160.00 | 5,750.00 | 4,945.00 | 5,180.00 | 5,180.00 | 11.64% | 5,980,228 |
| Oct 24, 2025 | 4,655.00 | 4,680.00 | 4,540.00 | 4,640.00 | 4,640.00 | 0.65% | 170,945 |
| Oct 23, 2025 | 4,625.00 | 4,760.00 | 4,560.00 | 4,610.00 | 4,610.00 | -0.32% | 124,509 |
| Oct 22, 2025 | 4,615.00 | 4,680.00 | 4,495.00 | 4,625.00 | 4,625.00 | 0.54% | 180,612 |
| Oct 21, 2025 | 4,525.00 | 4,715.00 | 4,515.00 | 4,600.00 | 4,600.00 | 1.66% | 185,353 |
| Oct 20, 2025 | 4,690.00 | 4,690.00 | 4,515.00 | 4,525.00 | 4,525.00 | -1.84% | 184,382 |
| Oct 17, 2025 | 4,750.00 | 4,790.00 | 4,570.00 | 4,610.00 | 4,610.00 | -2.85% | 303,569 |
| Oct 16, 2025 | 4,775.00 | 4,820.00 | 4,690.00 | 4,745.00 | 4,745.00 | 0.21% | 131,225 |
| Oct 15, 2025 | 4,590.00 | 4,795.00 | 4,590.00 | 4,735.00 | 4,735.00 | 3.16% | 128,924 |
| Oct 14, 2025 | 4,775.00 | 4,790.00 | 4,565.00 | 4,590.00 | 4,590.00 | -3.87% | 249,254 |
| Oct 13, 2025 | 4,620.00 | 4,790.00 | 4,620.00 | 4,775.00 | 4,775.00 | 0.10% | 182,844 |
| Oct 10, 2025 | 4,795.00 | 4,845.00 | 4,555.00 | 4,770.00 | 4,770.00 | -0.52% | 216,332 |
| Oct 2, 2025 | 4,870.00 | 4,920.00 | 4,775.00 | 4,795.00 | 4,795.00 | -1.13% | 209,640 |
| Oct 1, 2025 | 4,940.00 | 4,975.00 | 4,835.00 | 4,850.00 | 4,850.00 | -1.72% | 149,126 |
| Sep 30, 2025 | 4,820.00 | 5,000.00 | 4,820.00 | 4,935.00 | 4,935.00 | 2.39% | 196,437 |
| Sep 29, 2025 | 4,825.00 | 4,865.00 | 4,775.00 | 4,820.00 | 4,820.00 | -0.21% | 136,398 |
| Sep 26, 2025 | 4,815.00 | 4,890.00 | 4,740.00 | 4,830.00 | 4,830.00 | -0.92% | 289,537 |
| Sep 25, 2025 | 4,990.00 | 5,000.00 | 4,825.00 | 4,875.00 | 4,875.00 | -2.50% | 190,254 |
| Sep 24, 2025 | 4,995.00 | 5,060.00 | 4,905.00 | 5,000.00 | 5,000.00 | 0.10% | 161,258 |
| Sep 23, 2025 | 5,000.00 | 5,030.00 | 4,940.00 | 4,995.00 | 4,995.00 | -0.10% | 206,817 |
| Sep 22, 2025 | 5,130.00 | 5,140.00 | 4,955.00 | 5,000.00 | 5,000.00 | -2.53% | 323,583 |
| Sep 19, 2025 | 5,200.00 | 5,200.00 | 5,030.00 | 5,130.00 | 5,130.00 | -1.35% | 217,468 |
| Sep 18, 2025 | 5,150.00 | 5,240.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.97% | 199,591 |
| Sep 17, 2025 | 5,150.00 | 5,370.00 | 5,100.00 | 5,150.00 | 5,150.00 | 0.78% | 306,016 |
| Sep 16, 2025 | 5,110.00 | 5,200.00 | 5,050.00 | 5,110.00 | 5,110.00 | -0.97% | 255,966 |
| Sep 15, 2025 | 5,300.00 | 5,300.00 | 5,110.00 | 5,160.00 | 5,160.00 | -2.64% | 542,163 |
| Sep 12, 2025 | 5,710.00 | 5,730.00 | 5,230.00 | 5,300.00 | 5,300.00 | -6.03% | 836,271 |
| Sep 11, 2025 | 5,340.00 | 6,000.00 | 5,340.00 | 5,640.00 | 5,640.00 | 6.42% | 1,901,607 |
| Sep 10, 2025 | 5,280.00 | 5,310.00 | 5,100.00 | 5,300.00 | 5,300.00 | 0.95% | 387,221 |
| Sep 9, 2025 | 5,270.00 | 5,390.00 | 5,220.00 | 5,250.00 | 5,250.00 | - | 284,690 |
| Sep 8, 2025 | 5,200.00 | 5,330.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.94% | 378,935 |
| Sep 5, 2025 | 5,340.00 | 5,410.00 | 5,140.00 | 5,150.00 | 5,150.00 | -1.90% | 352,042 |
| Sep 4, 2025 | 5,050.00 | 5,450.00 | 5,020.00 | 5,250.00 | 5,250.00 | 4.37% | 884,367 |
| Sep 3, 2025 | 5,060.00 | 5,110.00 | 4,927.00 | 5,030.00 | 5,030.00 | - | 269,063 |
| Sep 2, 2025 | 5,120.00 | 5,210.00 | 4,975.00 | 5,030.00 | 5,030.00 | -1.57% | 382,065 |
| Sep 1, 2025 | 5,160.00 | 5,300.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.20% | 661,949 |
| Aug 29, 2025 | 4,900.00 | 5,250.00 | 4,765.00 | 5,100.00 | 5,100.00 | 5.26% | 870,596 |
| Aug 28, 2025 | 4,905.00 | 4,945.00 | 4,775.00 | 4,845.00 | 4,845.00 | -0.21% | 205,947 |
| Aug 27, 2025 | 4,800.00 | 4,905.00 | 4,770.00 | 4,855.00 | 4,855.00 | 1.15% | 170,672 |
| Aug 26, 2025 | 4,840.00 | 4,885.00 | 4,730.00 | 4,800.00 | 4,800.00 | -0.83% | 141,330 |
| Aug 25, 2025 | 4,710.00 | 4,845.00 | 4,650.00 | 4,840.00 | 4,840.00 | 4.88% | 310,307 |
| Aug 22, 2025 | 4,585.00 | 4,650.00 | 4,530.00 | 4,615.00 | 4,615.00 | 0.65% | 181,553 |
| Aug 21, 2025 | 4,555.00 | 4,640.00 | 4,485.00 | 4,585.00 | 4,585.00 | 0.77% | 193,263 |
| Aug 20, 2025 | 4,520.00 | 4,595.00 | 4,400.00 | 4,550.00 | 4,550.00 | -1.73% | 434,899 |