Samyoung Electronics Co., Ltd (KRX:005680)
South Korea · Delayed Price · Currency is KRW 11,790
+590 (5.27%)
Last updated: Feb 3, 2026, 3:05 PM KST
Samyoung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 11,280.00 | 12,000.00 | 11,250.00 | 11,880.00 | 11,880.00 | 6.07% | 150,701 |
| Feb 2, 2026 | 11,360.00 | 11,500.00 | 11,120.00 | 11,200.00 | 11,200.00 | -1.41% | 56,445 |
| Jan 30, 2026 | 11,000.00 | 11,450.00 | 10,830.00 | 11,360.00 | 11,360.00 | 3.27% | 81,789 |
| Jan 29, 2026 | 10,960.00 | 11,000.00 | 10,720.00 | 11,000.00 | 11,000.00 | 0.36% | 51,780 |
| Jan 28, 2026 | 10,990.00 | 11,040.00 | 10,810.00 | 10,960.00 | 10,960.00 | -0.54% | 39,091 |
| Jan 27, 2026 | 11,060.00 | 11,130.00 | 10,610.00 | 11,020.00 | 11,020.00 | -0.27% | 45,130 |
| Jan 26, 2026 | 11,050.00 | 11,170.00 | 11,020.00 | 11,050.00 | 11,050.00 | 0.36% | 41,820 |
| Jan 23, 2026 | 10,990.00 | 11,120.00 | 10,810.00 | 11,010.00 | 11,010.00 | 0.64% | 64,290 |
| Jan 22, 2026 | 10,630.00 | 10,980.00 | 10,630.00 | 10,940.00 | 10,940.00 | 3.11% | 74,771 |
| Jan 21, 2026 | 10,300.00 | 10,650.00 | 10,150.00 | 10,610.00 | 10,610.00 | 2.41% | 49,067 |
| Jan 20, 2026 | 10,180.00 | 10,430.00 | 10,180.00 | 10,360.00 | 10,360.00 | 1.47% | 39,402 |
| Jan 19, 2026 | 10,210.00 | 10,270.00 | 10,090.00 | 10,210.00 | 10,210.00 | - | 33,801 |
| Jan 16, 2026 | 10,330.00 | 10,330.00 | 10,210.00 | 10,210.00 | 10,210.00 | -1.16% | 11,031 |
| Jan 15, 2026 | 10,240.00 | 10,340.00 | 10,210.00 | 10,330.00 | 10,330.00 | 0.88% | 18,344 |
| Jan 14, 2026 | 10,170.00 | 10,370.00 | 10,160.00 | 10,240.00 | 10,240.00 | 0.69% | 15,896 |
| Jan 13, 2026 | 10,200.00 | 10,280.00 | 10,160.00 | 10,170.00 | 10,170.00 | 0.10% | 20,422 |
| Jan 12, 2026 | 10,190.00 | 10,250.00 | 10,100.00 | 10,160.00 | 10,160.00 | -0.29% | 17,003 |
| Jan 9, 2026 | 10,090.00 | 10,250.00 | 10,090.00 | 10,190.00 | 10,190.00 | 0.20% | 17,424 |
| Jan 8, 2026 | 10,370.00 | 10,370.00 | 10,170.00 | 10,170.00 | 10,170.00 | -1.93% | 27,787 |
| Jan 7, 2026 | 10,410.00 | 10,480.00 | 10,280.00 | 10,370.00 | 10,370.00 | -0.38% | 23,456 |
| Jan 6, 2026 | 10,410.00 | 10,550.00 | 10,330.00 | 10,410.00 | 10,410.00 | - | 18,708 |
| Jan 5, 2026 | 10,400.00 | 10,560.00 | 10,310.00 | 10,410.00 | 10,410.00 | 0.10% | 40,482 |
| Jan 2, 2026 | 10,450.00 | 10,510.00 | 10,360.00 | 10,400.00 | 10,400.00 | -1.33% | 37,492 |
| Dec 30, 2025 | 10,550.00 | 10,570.00 | 10,430.00 | 10,540.00 | 10,540.00 | 0.48% | 12,523 |
| Dec 29, 2025 | 10,750.00 | 10,750.00 | 10,480.00 | 10,490.00 | 10,490.00 | -3.76% | 40,266 |
| Dec 26, 2025 | 10,860.00 | 11,020.00 | 10,820.00 | 10,900.00 | 10,600.00 | 1.49% | 117,437 |
| Dec 24, 2025 | 10,760.00 | 10,850.00 | 10,720.00 | 10,740.00 | 10,444.40 | -0.09% | 10,247 |
| Dec 23, 2025 | 10,660.00 | 10,780.00 | 10,620.00 | 10,750.00 | 10,454.13 | 0.94% | 17,198 |
| Dec 22, 2025 | 10,660.00 | 10,720.00 | 10,620.00 | 10,650.00 | 10,356.88 | -0.93% | 23,327 |
| Dec 19, 2025 | 10,840.00 | 10,840.00 | 10,590.00 | 10,750.00 | 10,454.13 | -0.09% | 21,965 |
| Dec 18, 2025 | 10,770.00 | 10,850.00 | 10,560.00 | 10,760.00 | 10,463.85 | -0.28% | 22,031 |
| Dec 17, 2025 | 10,800.00 | 10,820.00 | 10,670.00 | 10,790.00 | 10,493.03 | 0.65% | 17,240 |
| Dec 16, 2025 | 10,870.00 | 10,870.00 | 10,670.00 | 10,720.00 | 10,424.95 | -1.38% | 11,165 |
| Dec 15, 2025 | 10,720.00 | 10,970.00 | 10,710.00 | 10,870.00 | 10,570.83 | 0.56% | 31,177 |
| Dec 12, 2025 | 10,510.00 | 10,860.00 | 10,510.00 | 10,810.00 | 10,512.48 | 3.05% | 67,039 |
| Dec 11, 2025 | 10,450.00 | 10,630.00 | 10,430.00 | 10,490.00 | 10,201.28 | 0.38% | 13,758 |
| Dec 10, 2025 | 10,480.00 | 10,540.00 | 10,450.00 | 10,450.00 | 10,162.39 | -1.32% | 20,214 |
| Dec 9, 2025 | 10,620.00 | 10,620.00 | 10,450.00 | 10,590.00 | 10,298.53 | -0.47% | 21,177 |
| Dec 8, 2025 | 10,660.00 | 10,660.00 | 10,450.00 | 10,640.00 | 10,347.16 | -0.09% | 27,462 |
| Dec 5, 2025 | 10,680.00 | 10,680.00 | 10,480.00 | 10,650.00 | 10,356.88 | - | 47,769 |
| Dec 4, 2025 | 10,560.00 | 10,750.00 | 10,480.00 | 10,650.00 | 10,356.88 | 0.38% | 50,213 |
| Dec 3, 2025 | 10,430.00 | 10,610.00 | 10,320.00 | 10,610.00 | 10,317.98 | 2.12% | 67,741 |
| Dec 2, 2025 | 10,260.00 | 10,410.00 | 10,230.00 | 10,390.00 | 10,104.04 | 0.48% | 21,057 |
| Dec 1, 2025 | 10,340.00 | 10,430.00 | 10,270.00 | 10,340.00 | 10,055.41 | - | 7,698 |
| Nov 28, 2025 | 10,240.00 | 10,360.00 | 10,220.00 | 10,340.00 | 10,055.41 | 0.98% | 10,125 |
| Nov 27, 2025 | 10,300.00 | 10,430.00 | 10,210.00 | 10,240.00 | 9,958.17 | -1.25% | 10,008 |
| Nov 26, 2025 | 10,250.00 | 10,400.00 | 10,200.00 | 10,370.00 | 10,084.59 | 1.67% | 10,196 |
| Nov 25, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,919.27 | 0.10% | 12,914 |
| Nov 24, 2025 | 10,300.00 | 10,300.00 | 10,130.00 | 10,190.00 | 9,909.54 | -0.29% | 9,665 |
| Nov 21, 2025 | 10,120.00 | 10,230.00 | 10,070.00 | 10,220.00 | 9,938.72 | 0.10% | 17,584 |