Samyoung Co.,Ltd. (KRX:003720)
South Korea · Delayed Price · Currency is KRW 10,390
-240 (-2.26%)
May 19, 2026, 3:30 PM KST
Samyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10,960.00 | 11,140.00 | 10,470.00 | 10,630.00 | 10,630.00 | -5.60% | 1,354,633 |
| May 15, 2026 | 12,410.00 | 12,460.00 | 11,070.00 | 11,260.00 | 11,260.00 | -9.05% | 1,730,483 |
| May 14, 2026 | 13,000.00 | 13,290.00 | 12,000.00 | 12,380.00 | 12,380.00 | -3.58% | 1,372,293 |
| May 13, 2026 | 12,800.00 | 13,300.00 | 12,360.00 | 12,840.00 | 12,840.00 | -0.47% | 778,264 |
| May 12, 2026 | 13,480.00 | 13,600.00 | 12,550.00 | 12,900.00 | 12,900.00 | -4.30% | 1,269,881 |
| May 11, 2026 | 13,240.00 | 13,980.00 | 12,800.00 | 13,480.00 | 13,480.00 | 2.28% | 1,371,307 |
| May 8, 2026 | 12,810.00 | 13,500.00 | 12,500.00 | 13,180.00 | 13,180.00 | 2.65% | 962,310 |
| May 7, 2026 | 12,980.00 | 13,560.00 | 12,310.00 | 12,840.00 | 12,840.00 | -0.54% | 1,269,244 |
| May 6, 2026 | 13,200.00 | 13,740.00 | 12,420.00 | 12,910.00 | 12,910.00 | 3.28% | 2,271,031 |
| May 4, 2026 | 11,400.00 | 12,780.00 | 11,400.00 | 12,500.00 | 12,500.00 | 10.72% | 2,336,276 |
| Apr 30, 2026 | 11,810.00 | 12,140.00 | 11,150.00 | 11,290.00 | 11,290.00 | -3.50% | 1,015,255 |
| Apr 29, 2026 | 11,040.00 | 11,850.00 | 10,730.00 | 11,700.00 | 11,700.00 | 5.22% | 1,322,590 |
| Apr 28, 2026 | 11,510.00 | 11,590.00 | 11,120.00 | 11,120.00 | 11,120.00 | -3.30% | 982,481 |
| Apr 27, 2026 | 11,300.00 | 11,830.00 | 10,900.00 | 11,500.00 | 11,500.00 | 3.70% | 1,858,235 |
| Apr 24, 2026 | 10,700.00 | 11,450.00 | 10,440.00 | 11,090.00 | 11,090.00 | 4.43% | 2,153,324 |
| Apr 23, 2026 | 10,020.00 | 11,180.00 | 9,990.00 | 10,620.00 | 10,620.00 | 8.26% | 3,938,618 |
| Apr 22, 2026 | 10,340.00 | 10,550.00 | 9,480.00 | 9,810.00 | 9,810.00 | -5.03% | 2,421,671 |
| Apr 21, 2026 | 9,660.00 | 10,540.00 | 9,360.00 | 10,330.00 | 10,330.00 | 7.05% | 4,340,396 |
| Apr 20, 2026 | 8,490.00 | 9,980.00 | 8,420.00 | 9,650.00 | 9,650.00 | 13.53% | 8,067,588 |
| Apr 17, 2026 | 8,590.00 | 8,590.00 | 8,210.00 | 8,500.00 | 8,500.00 | - | 526,699 |
| Apr 16, 2026 | 8,620.00 | 8,650.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1.31% | 1,346,288 |
| Apr 15, 2026 | 8,250.00 | 8,440.00 | 8,020.00 | 8,390.00 | 8,390.00 | 3.20% | 1,162,061 |
| Apr 14, 2026 | 8,100.00 | 8,390.00 | 7,810.00 | 8,130.00 | 8,130.00 | 3.57% | 1,715,523 |
| Apr 13, 2026 | 7,270.00 | 7,900.00 | 7,210.00 | 7,850.00 | 7,850.00 | 6.08% | 1,112,468 |
| Apr 10, 2026 | 7,290.00 | 7,460.00 | 7,150.00 | 7,400.00 | 7,400.00 | 2.64% | 533,295 |
| Apr 9, 2026 | 7,360.00 | 7,390.00 | 7,000.00 | 7,210.00 | 7,210.00 | -2.44% | 635,776 |
| Apr 8, 2026 | 7,100.00 | 7,420.00 | 7,100.00 | 7,390.00 | 7,390.00 | 7.57% | 761,884 |
| Apr 7, 2026 | 7,090.00 | 7,200.00 | 6,740.00 | 6,870.00 | 6,870.00 | -1.86% | 527,781 |
| Apr 6, 2026 | 7,360.00 | 7,390.00 | 6,860.00 | 7,000.00 | 7,000.00 | -5.02% | 735,576 |
| Apr 3, 2026 | 7,230.00 | 7,470.00 | 7,080.00 | 7,370.00 | 7,370.00 | 3.51% | 536,565 |
| Apr 2, 2026 | 7,490.00 | 7,930.00 | 6,940.00 | 7,120.00 | 7,120.00 | -4.17% | 1,148,881 |
| Apr 1, 2026 | 7,210.00 | 7,470.00 | 7,150.00 | 7,430.00 | 7,430.00 | 6.60% | 554,576 |
| Mar 31, 2026 | 7,180.00 | 7,220.00 | 6,880.00 | 6,970.00 | 6,970.00 | -3.73% | 593,474 |
| Mar 30, 2026 | 7,320.00 | 7,320.00 | 7,030.00 | 7,240.00 | 7,240.00 | -4.99% | 704,357 |
| Mar 27, 2026 | 7,800.00 | 7,840.00 | 7,210.00 | 7,620.00 | 7,620.00 | -3.30% | 1,453,521 |
| Mar 26, 2026 | 7,350.00 | 7,980.00 | 7,180.00 | 7,880.00 | 7,880.00 | 7.21% | 2,371,712 |
| Mar 25, 2026 | 7,080.00 | 7,470.00 | 7,060.00 | 7,350.00 | 7,350.00 | 5.45% | 654,225 |
| Mar 24, 2026 | 7,000.00 | 7,010.00 | 6,720.00 | 6,970.00 | 6,970.00 | 3.11% | 899,517 |
| Mar 23, 2026 | 6,900.00 | 6,990.00 | 6,750.00 | 6,760.00 | 6,760.00 | -5.59% | 608,585 |
| Mar 20, 2026 | 7,220.00 | 7,320.00 | 7,080.00 | 7,160.00 | 7,160.00 | -0.69% | 509,952 |
| Mar 19, 2026 | 7,380.00 | 7,390.00 | 7,210.00 | 7,210.00 | 7,210.00 | -4.50% | 403,597 |
| Mar 18, 2026 | 7,300.00 | 7,850.00 | 7,280.00 | 7,550.00 | 7,550.00 | 4.86% | 1,179,826 |
| Mar 17, 2026 | 7,300.00 | 7,490.00 | 7,020.00 | 7,200.00 | 7,200.00 | 0.28% | 609,621 |
| Mar 16, 2026 | 7,160.00 | 7,390.00 | 7,100.00 | 7,180.00 | 7,180.00 | -0.42% | 576,967 |
| Mar 13, 2026 | 7,480.00 | 7,500.00 | 7,160.00 | 7,210.00 | 7,210.00 | -5.87% | 1,045,081 |
| Mar 12, 2026 | 7,600.00 | 7,750.00 | 7,470.00 | 7,660.00 | 7,660.00 | -0.52% | 588,970 |
| Mar 11, 2026 | 7,500.00 | 7,990.00 | 7,340.00 | 7,700.00 | 7,700.00 | 4.34% | 2,002,359 |
| Mar 10, 2026 | 7,300.00 | 7,540.00 | 7,050.00 | 7,380.00 | 7,380.00 | 5.73% | 1,039,384 |
| Mar 9, 2026 | 6,900.00 | 7,230.00 | 6,630.00 | 6,980.00 | 6,980.00 | -4.90% | 867,475 |
| Mar 6, 2026 | 7,100.00 | 7,510.00 | 7,040.00 | 7,340.00 | 7,340.00 | 1.52% | 752,826 |