Samyoung Co.,Ltd. (KRX:003720)
South Korea · Delayed Price · Currency is KRW 6,270.00
-10.00 (-0.16%)
Dec 19, 2025, 3:30 PM KST
Samyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6,340.00 | 6,340.00 | 6,140.00 | 6,270.00 | 6,270.00 | -0.16% | 355,992 |
| Dec 18, 2025 | 6,410.00 | 6,410.00 | 6,180.00 | 6,280.00 | 6,280.00 | -3.38% | 785,772 |
| Dec 17, 2025 | 6,460.00 | 6,640.00 | 6,300.00 | 6,500.00 | 6,500.00 | 0.78% | 537,413 |
| Dec 16, 2025 | 6,690.00 | 6,730.00 | 6,410.00 | 6,450.00 | 6,450.00 | -3.59% | 785,117 |
| Dec 15, 2025 | 6,800.00 | 7,190.00 | 6,585.00 | 6,690.00 | 6,690.00 | -3.74% | 1,006,340 |
| Dec 12, 2025 | 6,770.00 | 7,300.00 | 6,720.00 | 6,950.00 | 6,950.00 | 2.96% | 1,520,167 |
| Dec 11, 2025 | 7,120.00 | 7,180.00 | 6,690.00 | 6,750.00 | 6,750.00 | -4.53% | 1,389,984 |
| Dec 10, 2025 | 7,040.00 | 7,230.00 | 6,920.00 | 7,070.00 | 7,070.00 | 0.57% | 915,205 |
| Dec 9, 2025 | 7,220.00 | 7,230.00 | 6,900.00 | 7,030.00 | 7,030.00 | -3.30% | 1,293,084 |
| Dec 8, 2025 | 7,420.00 | 7,600.00 | 7,100.00 | 7,270.00 | 7,270.00 | -2.28% | 1,573,482 |
| Dec 5, 2025 | 7,600.00 | 7,600.00 | 7,330.00 | 7,440.00 | 7,440.00 | -2.49% | 661,916 |
| Dec 4, 2025 | 7,650.00 | 7,740.00 | 7,440.00 | 7,630.00 | 7,630.00 | -0.26% | 848,079 |
| Dec 3, 2025 | 7,330.00 | 7,775.00 | 7,070.00 | 7,650.00 | 7,650.00 | 4.37% | 1,889,343 |
| Dec 2, 2025 | 7,450.00 | 7,450.00 | 7,160.00 | 7,330.00 | 7,330.00 | -1.74% | 1,136,668 |
| Dec 1, 2025 | 6,890.00 | 7,570.00 | 6,890.00 | 7,460.00 | 7,460.00 | 10.03% | 3,698,172 |
| Nov 28, 2025 | 7,050.00 | 7,130.00 | 6,650.00 | 6,780.00 | 6,780.00 | -2.87% | 1,155,265 |
| Nov 27, 2025 | 7,110.00 | 7,150.00 | 6,900.00 | 6,980.00 | 6,980.00 | -1.83% | 1,127,842 |
| Nov 26, 2025 | 7,050.00 | 7,220.00 | 6,590.00 | 7,110.00 | 7,110.00 | 2.75% | 2,707,339 |
| Nov 25, 2025 | 6,490.00 | 7,150.00 | 6,380.00 | 6,920.00 | 6,920.00 | 8.29% | 5,131,123 |
| Nov 24, 2025 | 6,200.00 | 6,640.00 | 6,140.00 | 6,390.00 | 6,390.00 | 5.27% | 2,524,492 |
| Nov 21, 2025 | 5,970.00 | 6,460.00 | 5,790.00 | 6,070.00 | 6,070.00 | -0.65% | 2,106,475 |
| Nov 20, 2025 | 6,640.00 | 6,870.00 | 6,080.00 | 6,110.00 | 6,110.00 | -7.84% | 2,636,204 |
| Nov 19, 2025 | 6,390.00 | 6,890.00 | 6,260.00 | 6,630.00 | 6,630.00 | 3.92% | 5,161,597 |
| Nov 18, 2025 | 6,540.00 | 6,780.00 | 6,350.00 | 6,380.00 | 6,380.00 | -1.54% | 2,501,814 |
| Nov 17, 2025 | 6,320.00 | 6,820.00 | 6,150.00 | 6,480.00 | 6,480.00 | 6.93% | 6,860,927 |
| Nov 14, 2025 | 5,210.00 | 6,650.00 | 5,160.00 | 6,060.00 | 6,060.00 | 12.64% | 10,858,630 |
| Nov 13, 2025 | 5,470.00 | 5,490.00 | 5,320.00 | 5,380.00 | 5,380.00 | -1.65% | 632,955 |
| Nov 12, 2025 | 5,600.00 | 5,610.00 | 5,340.00 | 5,470.00 | 5,470.00 | -1.26% | 1,057,484 |
| Nov 11, 2025 | 5,600.00 | 5,820.00 | 5,400.00 | 5,540.00 | 5,540.00 | -1.95% | 2,926,073 |
| Nov 10, 2025 | 4,635.00 | 5,940.00 | 4,635.00 | 5,650.00 | 5,650.00 | 22.03% | 5,475,634 |
| Nov 7, 2025 | 4,750.00 | 4,750.00 | 4,550.00 | 4,630.00 | 4,630.00 | -2.32% | 301,753 |
| Nov 6, 2025 | 4,605.00 | 4,850.00 | 4,575.00 | 4,740.00 | 4,740.00 | 4.41% | 461,053 |
| Nov 5, 2025 | 4,575.00 | 4,590.00 | 4,365.00 | 4,540.00 | 4,540.00 | -1.73% | 614,289 |
| Nov 4, 2025 | 4,740.00 | 4,765.00 | 4,610.00 | 4,620.00 | 4,620.00 | -2.63% | 465,972 |
| Nov 3, 2025 | 4,920.00 | 4,920.00 | 4,700.00 | 4,745.00 | 4,745.00 | -3.75% | 853,636 |
| 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% | 706,612 |
| 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% | 5,957,994 |
| Oct 24, 2025 | 4,655.00 | 4,680.00 | 4,540.00 | 4,640.00 | 4,640.00 | 0.65% | 169,066 |
| 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% | 183,281 |
| 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% | 244,721 |
| Oct 13, 2025 | 4,620.00 | 4,790.00 | 4,620.00 | 4,775.00 | 4,775.00 | 0.10% | 182,844 |