Samyoung Co.,Ltd. (KRX:003720)
South Korea · Delayed Price · Currency is KRW 6,440.00
-60.00 (-0.92%)
Sep 22, 2026, 3:30 PM KST
Samyoung Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6,500.00 | 6,640.00 | 6,380.00 | 6,440.00 | 6,440.00 | -0.92% | 93,568 |
| Sep 21, 2026 | 6,600.00 | 6,600.00 | 6,330.00 | 6,500.00 | 6,500.00 | -1.52% | 210,386 |
| 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 |
| Aug 19, 2026 | 6,660.00 | 6,990.00 | 6,570.00 | 6,830.00 | 6,830.00 | -2.43% | 183,572 |
| Aug 18, 2026 | 7,240.00 | 7,520.00 | 6,870.00 | 7,000.00 | 7,000.00 | -3.05% | 472,283 |
| Aug 14, 2026 | 7,340.00 | 7,570.00 | 7,030.00 | 7,220.00 | 7,220.00 | -1.10% | 558,189 |
| Aug 13, 2026 | 7,370.00 | 7,900.00 | 7,070.00 | 7,300.00 | 7,300.00 | 0.83% | 1,109,255 |
| Aug 12, 2026 | 7,430.00 | 7,430.00 | 7,110.00 | 7,240.00 | 7,240.00 | -2.43% | 355,724 |
| Aug 11, 2026 | 7,750.00 | 8,190.00 | 7,390.00 | 7,420.00 | 7,420.00 | -3.39% | 1,066,773 |
| Aug 10, 2026 | 7,030.00 | 8,280.00 | 6,900.00 | 7,680.00 | 7,680.00 | 9.71% | 1,973,064 |
| 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% | 286,704 |
| Jul 31, 2026 | 5,550.00 | 6,280.00 | 5,460.00 | 6,280.00 | 6,280.00 | 18.49% | 420,892 |
| Jul 30, 2026 | 5,120.00 | 5,670.00 | 5,120.00 | 5,300.00 | 5,300.00 | -6.69% | 675,504 |
| Jul 29, 2026 | 6,020.00 | 6,270.00 | 5,210.00 | 5,680.00 | 5,680.00 | -6.27% | 675,960 |
| Jul 28, 2026 | 6,140.00 | 6,190.00 | 5,810.00 | 6,060.00 | 6,060.00 | -3.96% | 368,191 |
| Jul 27, 2026 | 6,140.00 | 6,570.00 | 5,990.00 | 6,310.00 | 6,310.00 | 4.30% | 276,971 |
| 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% | 123,896 |
| Jul 20, 2026 | 5,760.00 | 6,000.00 | 5,450.00 | 5,690.00 | 5,690.00 | -3.56% | 230,780 |
| Jul 16, 2026 | 6,020.00 | 6,020.00 | 5,730.00 | 5,900.00 | 5,900.00 | -3.28% | 183,191 |
| Jul 15, 2026 | 5,810.00 | 6,200.00 | 5,810.00 | 6,100.00 | 6,100.00 | 6.27% | 201,702 |
| 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% | 288,902 |