Samyoung Co.,Ltd. (KRX:003720)
South Korea · Delayed Price · Currency is KRW 11,120
-380 (-3.30%)
At close: Apr 28, 2026
Samyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,510.00 | 11,590.00 | 11,120.00 | 11,120.00 | 11,120.00 | -3.30% | 976,526 |
| Apr 27, 2026 | 11,300.00 | 11,830.00 | 10,900.00 | 11,500.00 | 11,500.00 | 3.70% | 1,848,676 |
| Apr 24, 2026 | 10,700.00 | 11,450.00 | 10,440.00 | 11,090.00 | 11,090.00 | 4.43% | 2,141,877 |
| Apr 23, 2026 | 10,020.00 | 11,180.00 | 9,990.00 | 10,620.00 | 10,620.00 | 8.26% | 3,923,162 |
| 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 | - | 524,282 |
| 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% | 1,108,418 |
| Apr 14, 2026 | 8,100.00 | 8,390.00 | 7,810.00 | 8,130.00 | 8,130.00 | 3.57% | 1,703,221 |
| 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% | 501,196 |
| Apr 9, 2026 | 7,360.00 | 7,390.00 | 7,000.00 | 7,210.00 | 7,210.00 | -2.44% | 632,037 |
| Apr 8, 2026 | 7,100.00 | 7,420.00 | 7,100.00 | 7,390.00 | 7,390.00 | 7.57% | 759,216 |
| Apr 7, 2026 | 7,090.00 | 7,200.00 | 6,740.00 | 6,870.00 | 6,870.00 | -1.86% | 524,954 |
| Apr 6, 2026 | 7,360.00 | 7,390.00 | 6,860.00 | 7,000.00 | 7,000.00 | -5.02% | 730,768 |
| Apr 3, 2026 | 7,230.00 | 7,470.00 | 7,080.00 | 7,370.00 | 7,370.00 | 3.51% | 533,153 |
| Apr 2, 2026 | 7,490.00 | 7,930.00 | 6,940.00 | 7,120.00 | 7,120.00 | -4.17% | 1,145,079 |
| Apr 1, 2026 | 7,210.00 | 7,470.00 | 7,150.00 | 7,430.00 | 7,430.00 | 6.60% | 551,376 |
| Mar 31, 2026 | 7,180.00 | 7,220.00 | 6,880.00 | 6,970.00 | 6,970.00 | -3.73% | 591,351 |
| 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% | 1,446,975 |
| Mar 26, 2026 | 7,350.00 | 7,980.00 | 7,180.00 | 7,880.00 | 7,880.00 | 7.21% | 2,355,424 |
| Mar 25, 2026 | 7,080.00 | 7,470.00 | 7,060.00 | 7,350.00 | 7,350.00 | 5.45% | 652,673 |
| Mar 24, 2026 | 7,000.00 | 7,010.00 | 6,720.00 | 6,970.00 | 6,970.00 | 3.11% | 894,863 |
| Mar 23, 2026 | 6,900.00 | 6,990.00 | 6,750.00 | 6,760.00 | 6,760.00 | -5.59% | 606,804 |
| Mar 20, 2026 | 7,220.00 | 7,320.00 | 7,080.00 | 7,160.00 | 7,160.00 | -0.69% | 508,417 |
| Mar 19, 2026 | 7,380.00 | 7,390.00 | 7,210.00 | 7,210.00 | 7,210.00 | -4.50% | 400,524 |
| Mar 18, 2026 | 7,300.00 | 7,850.00 | 7,280.00 | 7,550.00 | 7,550.00 | 4.86% | 1,177,118 |
| Mar 17, 2026 | 7,300.00 | 7,490.00 | 7,020.00 | 7,200.00 | 7,200.00 | 0.28% | 605,852 |
| 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% | 585,906 |
| Mar 11, 2026 | 7,500.00 | 7,990.00 | 7,340.00 | 7,700.00 | 7,700.00 | 4.34% | 1,995,231 |
| Mar 10, 2026 | 7,300.00 | 7,540.00 | 7,050.00 | 7,380.00 | 7,380.00 | 5.73% | 1,026,910 |
| Mar 9, 2026 | 6,900.00 | 7,230.00 | 6,630.00 | 6,980.00 | 6,980.00 | -4.90% | 855,213 |
| Mar 6, 2026 | 7,100.00 | 7,510.00 | 7,040.00 | 7,340.00 | 7,340.00 | 1.52% | 747,334 |
| Mar 5, 2026 | 6,870.00 | 7,310.00 | 6,870.00 | 7,230.00 | 7,230.00 | 11.23% | 1,018,688 |
| Mar 4, 2026 | 7,090.00 | 7,140.00 | 6,390.00 | 6,500.00 | 6,500.00 | -10.47% | 1,575,818 |
| Mar 3, 2026 | 7,400.00 | 7,850.00 | 7,250.00 | 7,260.00 | 7,260.00 | -3.59% | 1,372,719 |
| Feb 27, 2026 | 7,740.00 | 7,930.00 | 7,510.00 | 7,530.00 | 7,530.00 | -3.21% | 1,367,574 |
| Feb 26, 2026 | 8,200.00 | 8,210.00 | 7,770.00 | 7,780.00 | 7,780.00 | -5.12% | 1,689,257 |
| Feb 25, 2026 | 8,350.00 | 8,500.00 | 8,080.00 | 8,200.00 | 8,200.00 | -0.73% | 1,168,435 |
| Feb 24, 2026 | 8,100.00 | 8,540.00 | 7,960.00 | 8,260.00 | 8,260.00 | 0.85% | 1,814,418 |
| Feb 23, 2026 | 9,300.00 | 9,330.00 | 8,130.00 | 8,190.00 | 8,190.00 | -10.69% | 3,521,926 |
| Feb 20, 2026 | 8,500.00 | 9,580.00 | 8,340.00 | 9,170.00 | 9,170.00 | 9.95% | 6,667,116 |
| Feb 19, 2026 | 8,060.00 | 8,560.00 | 7,800.00 | 8,340.00 | 8,340.00 | 6.92% | 5,313,706 |
| Feb 13, 2026 | 8,180.00 | 8,330.00 | 7,660.00 | 7,800.00 | 7,800.00 | -3.82% | 2,585,671 |
| Feb 12, 2026 | 8,170.00 | 8,420.00 | 7,960.00 | 8,110.00 | 8,110.00 | -1.46% | 4,494,320 |