Samyoung Co.,Ltd. (KRX:003720)
South Korea · Delayed Price · Currency is KRW 5,220.00
-30.00 (-0.57%)
Last updated: Sep 9, 2025, 9:12 AM KST
Samyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,270.00 | 5,270.00 | 5,220.00 | 5,220.00 | - | -0.57% | 11,100 |
| Sep 8, 2025 | 5,200.00 | 5,330.00 | 5,180.00 | 5,250.00 | 5,250.00 | 1.94% | 378,529 |
| 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 |
| Aug 19, 2025 | 4,835.00 | 4,900.00 | 4,590.00 | 4,630.00 | 4,630.00 | -4.34% | 413,172 |
| Aug 18, 2025 | 4,895.00 | 5,050.00 | 4,805.00 | 4,840.00 | 4,840.00 | -0.21% | 797,239 |
| Aug 14, 2025 | 4,480.00 | 5,000.00 | 4,465.00 | 4,850.00 | 4,850.00 | 8.74% | 3,315,737 |
| Aug 13, 2025 | 4,380.00 | 4,500.00 | 4,355.00 | 4,460.00 | 4,460.00 | 2.06% | 239,724 |
| Aug 12, 2025 | 4,365.00 | 4,430.00 | 4,335.00 | 4,370.00 | 4,370.00 | 0.11% | 169,985 |
| Aug 11, 2025 | 4,380.00 | 4,500.00 | 4,340.00 | 4,365.00 | 4,365.00 | 0.11% | 282,590 |
| Aug 8, 2025 | 4,280.00 | 4,520.00 | 4,280.00 | 4,360.00 | 4,360.00 | 2.11% | 378,590 |
| Aug 7, 2025 | 4,305.00 | 4,305.00 | 4,205.00 | 4,270.00 | 4,270.00 | -1.84% | 145,968 |
| Aug 6, 2025 | 4,370.00 | 4,400.00 | 4,145.00 | 4,350.00 | 4,350.00 | -0.57% | 175,237 |
| Aug 5, 2025 | 4,390.00 | 4,560.00 | 4,330.00 | 4,375.00 | 4,375.00 | 0.23% | 647,496 |
| Aug 4, 2025 | 4,040.00 | 4,415.00 | 4,015.00 | 4,365.00 | 4,365.00 | 7.25% | 567,363 |
| Aug 1, 2025 | 4,150.00 | 4,160.00 | 4,000.00 | 4,070.00 | 4,070.00 | -1.93% | 199,350 |
| Jul 31, 2025 | 4,105.00 | 4,335.00 | 4,105.00 | 4,150.00 | 4,150.00 | 1.72% | 519,766 |
| Jul 30, 2025 | 4,095.00 | 4,140.00 | 4,040.00 | 4,080.00 | 4,080.00 | - | 134,835 |
| Jul 29, 2025 | 4,180.00 | 4,180.00 | 4,050.00 | 4,080.00 | 4,080.00 | -2.28% | 192,183 |
| Jul 28, 2025 | 3,925.00 | 4,190.00 | 3,920.00 | 4,175.00 | 4,175.00 | 6.64% | 701,443 |
| Jul 25, 2025 | 3,905.00 | 3,970.00 | 3,885.00 | 3,915.00 | 3,915.00 | -0.38% | 91,764 |
| Jul 24, 2025 | 3,955.00 | 3,965.00 | 3,875.00 | 3,930.00 | 3,930.00 | -0.13% | 90,557 |
| Jul 23, 2025 | 3,900.00 | 3,945.00 | 3,850.00 | 3,935.00 | 3,935.00 | 1.81% | 97,530 |
| Jul 22, 2025 | 3,975.00 | 3,975.00 | 3,835.00 | 3,865.00 | 3,865.00 | -2.15% | 112,001 |
| Jul 21, 2025 | 3,880.00 | 3,975.00 | 3,880.00 | 3,950.00 | 3,950.00 | 1.02% | 121,911 |
| Jul 18, 2025 | 3,940.00 | 3,940.00 | 3,835.00 | 3,910.00 | 3,910.00 | 0.39% | 101,231 |
| Jul 17, 2025 | 3,855.00 | 3,955.00 | 3,850.00 | 3,895.00 | 3,895.00 | 0.52% | 139,005 |
| Jul 16, 2025 | 3,890.00 | 3,905.00 | 3,815.00 | 3,875.00 | 3,875.00 | - | 69,663 |
| Jul 15, 2025 | 3,875.00 | 3,890.00 | 3,835.00 | 3,875.00 | 3,875.00 | -0.26% | 118,380 |
| Jul 14, 2025 | 3,885.00 | 3,925.00 | 3,865.00 | 3,885.00 | 3,885.00 | - | 91,044 |
| Jul 11, 2025 | 3,950.00 | 4,005.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.65% | 226,682 |
| Jul 10, 2025 | 3,800.00 | 3,880.00 | 3,780.00 | 3,860.00 | 3,860.00 | 1.85% | 146,945 |
| Jul 9, 2025 | 3,735.00 | 3,790.00 | 3,720.00 | 3,790.00 | 3,790.00 | 0.80% | 85,107 |
| Jul 8, 2025 | 3,740.00 | 3,780.00 | 3,705.00 | 3,760.00 | 3,760.00 | 0.40% | 121,030 |
| Jul 7, 2025 | 3,790.00 | 3,815.00 | 3,715.00 | 3,745.00 | 3,745.00 | -1.19% | 104,311 |
| Jul 4, 2025 | 3,910.00 | 3,910.00 | 3,770.00 | 3,790.00 | 3,790.00 | -2.19% | 150,214 |
| Jul 3, 2025 | 3,770.00 | 3,910.00 | 3,740.00 | 3,875.00 | 3,875.00 | 1.97% | 104,117 |
| Jul 2, 2025 | 3,880.00 | 3,880.00 | 3,735.00 | 3,800.00 | 3,800.00 | -0.91% | 126,424 |
| Jul 1, 2025 | 3,770.00 | 3,860.00 | 3,770.00 | 3,835.00 | 3,835.00 | 1.32% | 97,351 |