Samyoung Co.,Ltd. (KRX:003720)
South Korea · Delayed Price · Currency is KRW 4,860.00
-230.00 (-4.52%)
Nov 3, 2026, 3:09 PM KST
Samyoung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,020.00 | 5,060.00 | 4,845.00 | 4,860.00 | 4,860.00 | -4.52% | 149,112 |
| Nov 2, 2026 | 4,855.00 | 5,180.00 | 4,855.00 | 5,090.00 | 5,090.00 | 2.00% | 153,926 |
| Oct 30, 2026 | 5,110.00 | 5,220.00 | 4,870.00 | 4,990.00 | 4,990.00 | -4.77% | 217,906 |
| Oct 29, 2026 | 5,370.00 | 5,370.00 | 5,100.00 | 5,240.00 | 5,240.00 | -2.42% | 139,932 |
| Oct 28, 2026 | 5,350.00 | 5,410.00 | 5,290.00 | 5,370.00 | 5,370.00 | 2.87% | 139,145 |
| Oct 27, 2026 | 5,170.00 | 5,280.00 | 5,140.00 | 5,220.00 | 5,220.00 | 2.15% | 137,516 |
| Oct 26, 2026 | 5,150.00 | 5,200.00 | 4,980.00 | 5,110.00 | 5,110.00 | -1.73% | 270,998 |
| Oct 23, 2026 | 5,220.00 | 5,260.00 | 5,080.00 | 5,200.00 | 5,200.00 | -2.62% | 134,894 |
| Oct 22, 2026 | 5,600.00 | 5,680.00 | 5,310.00 | 5,340.00 | 5,340.00 | -4.64% | 217,223 |
| Oct 21, 2026 | 5,670.00 | 5,840.00 | 5,580.00 | 5,600.00 | 5,600.00 | -0.88% | 194,423 |
| Oct 20, 2026 | 5,790.00 | 5,870.00 | 5,520.00 | 5,650.00 | 5,650.00 | -3.75% | 143,331 |
| Oct 19, 2026 | 5,700.00 | 5,870.00 | 5,610.00 | 5,870.00 | 5,870.00 | - | 141,227 |
| Oct 16, 2026 | 5,670.00 | 5,960.00 | 5,660.00 | 5,870.00 | 5,870.00 | 5.01% | 124,569 |
| Oct 15, 2026 | 5,810.00 | 5,830.00 | 5,410.00 | 5,590.00 | 5,590.00 | -7.91% | 296,851 |
| Oct 14, 2026 | 6,000.00 | 6,220.00 | 5,960.00 | 6,070.00 | 6,070.00 | 1.51% | 130,757 |
| Oct 13, 2026 | 5,900.00 | 6,040.00 | 5,710.00 | 5,980.00 | 5,980.00 | -1.81% | 266,849 |
| Oct 12, 2026 | 6,400.00 | 6,510.00 | 6,040.00 | 6,090.00 | 6,090.00 | -5.14% | 189,739 |
| Oct 8, 2026 | 6,440.00 | 6,580.00 | 6,350.00 | 6,420.00 | 6,420.00 | -0.47% | 134,299 |
| Oct 7, 2026 | 6,610.00 | 6,660.00 | 6,390.00 | 6,450.00 | 6,450.00 | -2.27% | 148,888 |
| Oct 6, 2026 | 6,470.00 | 6,640.00 | 6,450.00 | 6,600.00 | 6,600.00 | 2.17% | 232,360 |
| Oct 2, 2026 | 6,430.00 | 6,660.00 | 6,400.00 | 6,460.00 | 6,460.00 | -0.15% | 164,129 |
| Oct 1, 2026 | 6,280.00 | 6,470.00 | 6,190.00 | 6,470.00 | 6,470.00 | 3.03% | 125,021 |
| Sep 30, 2026 | 6,290.00 | 6,490.00 | 6,220.00 | 6,280.00 | 6,280.00 | -0.79% | 143,602 |
| Sep 29, 2026 | 6,310.00 | 6,400.00 | 6,140.00 | 6,330.00 | 6,330.00 | -1.25% | 125,688 |
| Sep 28, 2026 | 6,460.00 | 6,640.00 | 6,380.00 | 6,410.00 | 6,410.00 | -0.47% | 151,909 |
| Sep 23, 2026 | 6,460.00 | 6,590.00 | 6,400.00 | 6,440.00 | 6,440.00 | - | 106,814 |
| Sep 22, 2026 | 6,500.00 | 6,640.00 | 6,380.00 | 6,440.00 | 6,440.00 | -0.92% | 96,947 |
| Sep 21, 2026 | 6,600.00 | 6,600.00 | 6,330.00 | 6,500.00 | 6,500.00 | -1.52% | 212,270 |
| Sep 18, 2026 | 6,630.00 | 6,750.00 | 6,560.00 | 6,600.00 | 6,600.00 | 0.15% | 146,215 |
| Sep 17, 2026 | 6,390.00 | 6,630.00 | 6,360.00 | 6,590.00 | 6,590.00 | 3.13% | 172,413 |
| Sep 16, 2026 | 6,150.00 | 6,420.00 | 6,150.00 | 6,390.00 | 6,390.00 | 3.23% | 124,288 |
| Sep 15, 2026 | 6,080.00 | 6,260.00 | 6,070.00 | 6,190.00 | 6,190.00 | -0.16% | 82,294 |
| Sep 14, 2026 | 6,170.00 | 6,230.00 | 5,960.00 | 6,200.00 | 6,200.00 | 0.16% | 76,960 |
| Sep 11, 2026 | 6,070.00 | 6,350.00 | 6,020.00 | 6,190.00 | 6,190.00 | 0.32% | 113,757 |
| Sep 10, 2026 | 6,180.00 | 6,180.00 | 5,970.00 | 6,170.00 | 6,170.00 | -0.16% | 101,001 |
| Sep 9, 2026 | 6,010.00 | 6,190.00 | 6,000.00 | 6,180.00 | 6,180.00 | 2.49% | 90,037 |
| Sep 8, 2026 | 6,190.00 | 6,260.00 | 5,940.00 | 6,030.00 | 6,030.00 | -2.43% | 167,813 |
| Sep 7, 2026 | 6,070.00 | 6,240.00 | 6,000.00 | 6,180.00 | 6,180.00 | 1.98% | 224,389 |
| Sep 4, 2026 | 5,980.00 | 6,110.00 | 5,960.00 | 6,060.00 | 6,060.00 | 1.85% | 107,461 |
| Sep 3, 2026 | 6,100.00 | 6,180.00 | 5,890.00 | 5,950.00 | 5,950.00 | -2.14% | 166,781 |
| Sep 2, 2026 | 6,100.00 | 6,220.00 | 6,010.00 | 6,080.00 | 6,080.00 | -2.88% | 164,548 |
| Sep 1, 2026 | 6,400.00 | 6,490.00 | 6,180.00 | 6,260.00 | 6,260.00 | -2.49% | 156,931 |
| Aug 31, 2026 | 6,310.00 | 6,470.00 | 6,160.00 | 6,420.00 | 6,420.00 | -1.08% | 95,630 |
| Aug 28, 2026 | 6,480.00 | 6,590.00 | 6,390.00 | 6,490.00 | 6,490.00 | -0.76% | 156,880 |
| Aug 27, 2026 | 6,520.00 | 6,640.00 | 6,430.00 | 6,540.00 | 6,540.00 | 0.31% | 100,487 |
| Aug 26, 2026 | 6,550.00 | 6,660.00 | 6,400.00 | 6,520.00 | 6,520.00 | -0.31% | 157,670 |
| Aug 25, 2026 | 6,410.00 | 6,580.00 | 6,240.00 | 6,540.00 | 6,540.00 | 0.46% | 228,559 |
| Aug 24, 2026 | 6,650.00 | 6,660.00 | 6,430.00 | 6,510.00 | 6,510.00 | -0.76% | 140,836 |
| Aug 21, 2026 | 6,790.00 | 6,800.00 | 6,410.00 | 6,560.00 | 6,560.00 | -4.37% | 267,078 |
| Aug 20, 2026 | 6,900.00 | 7,050.00 | 6,710.00 | 6,860.00 | 6,860.00 | 0.44% | 174,470 |