Samyoung Co.,Ltd. (KRX:003720)
South Korea · Delayed Price · Currency is KRW 6,060.00
-200.00 (-3.19%)
Sep 2, 2026, 1:30 PM KST
Samyoung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 6,400.00 | 6,490.00 | 6,180.00 | 6,260.00 | 6,260.00 | -2.49% | 156,293 |
| 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% | 155,724 |
| Aug 27, 2026 | 6,520.00 | 6,640.00 | 6,430.00 | 6,540.00 | 6,540.00 | 0.31% | 100,280 |
| Aug 26, 2026 | 6,550.00 | 6,660.00 | 6,400.00 | 6,520.00 | 6,520.00 | -0.31% | 156,202 |
| Aug 25, 2026 | 6,410.00 | 6,580.00 | 6,240.00 | 6,540.00 | 6,540.00 | 0.46% | 227,695 |
| Aug 24, 2026 | 6,650.00 | 6,660.00 | 6,430.00 | 6,510.00 | 6,510.00 | -0.76% | 139,681 |
| Aug 21, 2026 | 6,790.00 | 6,800.00 | 6,410.00 | 6,560.00 | 6,560.00 | -4.37% | 266,531 |
| Aug 20, 2026 | 6,900.00 | 7,050.00 | 6,710.00 | 6,860.00 | 6,860.00 | 0.44% | 173,737 |
| Aug 19, 2026 | 6,660.00 | 6,990.00 | 6,570.00 | 6,830.00 | 6,830.00 | -2.43% | 182,585 |
| Aug 18, 2026 | 7,240.00 | 7,520.00 | 6,870.00 | 7,000.00 | 7,000.00 | -3.05% | 470,337 |
| Aug 14, 2026 | 7,340.00 | 7,570.00 | 7,030.00 | 7,220.00 | 7,220.00 | -1.10% | 556,674 |
| Aug 13, 2026 | 7,370.00 | 7,900.00 | 7,070.00 | 7,300.00 | 7,300.00 | 0.83% | 1,106,288 |
| Aug 12, 2026 | 7,430.00 | 7,430.00 | 7,110.00 | 7,240.00 | 7,240.00 | -2.43% | 353,726 |
| Aug 11, 2026 | 7,750.00 | 8,190.00 | 7,390.00 | 7,420.00 | 7,420.00 | -3.39% | 1,065,608 |
| Aug 10, 2026 | 7,030.00 | 8,280.00 | 6,900.00 | 7,680.00 | 7,680.00 | 9.71% | 1,954,803 |
| Aug 7, 2026 | 7,050.00 | 7,280.00 | 6,750.00 | 7,000.00 | 7,000.00 | -0.71% | 221,451 |
| Aug 6, 2026 | 7,170.00 | 7,230.00 | 6,940.00 | 7,050.00 | 7,050.00 | -3.42% | 213,318 |
| Aug 5, 2026 | 7,000.00 | 7,300.00 | 6,890.00 | 7,300.00 | 7,300.00 | 6.26% | 417,098 |
| Aug 4, 2026 | 6,450.00 | 6,870.00 | 6,360.00 | 6,870.00 | 6,870.00 | 7.68% | 266,049 |
| Aug 3, 2026 | 6,100.00 | 6,590.00 | 6,100.00 | 6,380.00 | 6,380.00 | 1.59% | 285,436 |
| Jul 31, 2026 | 5,550.00 | 6,280.00 | 5,460.00 | 6,280.00 | 6,280.00 | 18.49% | 419,323 |
| Jul 30, 2026 | 5,120.00 | 5,670.00 | 5,120.00 | 5,300.00 | 5,300.00 | -6.69% | 672,147 |
| Jul 29, 2026 | 6,020.00 | 6,270.00 | 5,210.00 | 5,680.00 | 5,680.00 | -6.27% | 675,046 |
| Jul 28, 2026 | 6,140.00 | 6,190.00 | 5,810.00 | 6,060.00 | 6,060.00 | -3.96% | 367,959 |
| Jul 27, 2026 | 6,140.00 | 6,570.00 | 5,990.00 | 6,310.00 | 6,310.00 | 4.30% | 276,844 |
| Jul 24, 2026 | 6,190.00 | 6,210.00 | 5,920.00 | 6,050.00 | 6,050.00 | -3.35% | 242,937 |
| Jul 23, 2026 | 5,690.00 | 6,320.00 | 5,690.00 | 6,260.00 | 6,260.00 | 9.63% | 287,158 |
| Jul 22, 2026 | 5,820.00 | 5,980.00 | 5,640.00 | 5,710.00 | 5,710.00 | 0.18% | 142,641 |
| Jul 21, 2026 | 5,700.00 | 5,870.00 | 5,500.00 | 5,700.00 | 5,700.00 | 0.18% | 123,770 |
| Jul 20, 2026 | 5,760.00 | 6,000.00 | 5,450.00 | 5,690.00 | 5,690.00 | -3.56% | 230,569 |
| Jul 16, 2026 | 6,020.00 | 6,020.00 | 5,730.00 | 5,900.00 | 5,900.00 | -3.28% | 183,102 |
| Jul 15, 2026 | 5,810.00 | 6,200.00 | 5,810.00 | 6,100.00 | 6,100.00 | 6.27% | 201,135 |
| Jul 14, 2026 | 5,740.00 | 5,830.00 | 5,400.00 | 5,740.00 | 5,740.00 | -1.71% | 486,832 |
| Jul 13, 2026 | 6,100.00 | 6,310.00 | 5,810.00 | 5,840.00 | 5,840.00 | -3.79% | 288,249 |
| Jul 10, 2026 | 5,830.00 | 6,170.00 | 5,830.00 | 6,070.00 | 6,070.00 | 4.84% | 167,190 |
| Jul 9, 2026 | 5,760.00 | 6,020.00 | 5,600.00 | 5,790.00 | 5,790.00 | 0.87% | 246,425 |
| Jul 8, 2026 | 5,980.00 | 6,060.00 | 5,680.00 | 5,740.00 | 5,740.00 | -5.59% | 384,239 |
| Jul 7, 2026 | 6,180.00 | 6,380.00 | 5,910.00 | 6,080.00 | 6,080.00 | -3.80% | 256,226 |
| Jul 6, 2026 | 6,630.00 | 6,640.00 | 6,170.00 | 6,320.00 | 6,320.00 | -4.10% | 329,010 |
| Jul 3, 2026 | 6,420.00 | 6,590.00 | 6,200.00 | 6,590.00 | 6,590.00 | 3.62% | 383,953 |
| Jul 2, 2026 | 6,840.00 | 6,860.00 | 6,360.00 | 6,360.00 | 6,360.00 | -9.14% | 536,637 |
| Jul 1, 2026 | 6,850.00 | 7,250.00 | 6,650.00 | 7,000.00 | 7,000.00 | 2.34% | 496,717 |
| Jun 30, 2026 | 6,780.00 | 6,950.00 | 6,670.00 | 6,840.00 | 6,840.00 | 0.15% | 193,802 |
| Jun 29, 2026 | 6,400.00 | 6,900.00 | 6,400.00 | 6,830.00 | 6,830.00 | 5.40% | 353,160 |
| Jun 26, 2026 | 6,880.00 | 6,880.00 | 6,200.00 | 6,480.00 | 6,480.00 | -6.63% | 623,140 |
| Jun 25, 2026 | 7,100.00 | 7,240.00 | 6,670.00 | 6,940.00 | 6,940.00 | -2.25% | 599,689 |
| Jun 24, 2026 | 7,110.00 | 7,190.00 | 6,820.00 | 7,100.00 | 7,100.00 | -0.28% | 535,453 |
| Jun 23, 2026 | 7,700.00 | 7,840.00 | 7,070.00 | 7,120.00 | 7,120.00 | -7.53% | 684,915 |
| Jun 22, 2026 | 7,450.00 | 7,870.00 | 7,450.00 | 7,700.00 | 7,700.00 | - | 536,998 |