Samyoung Electronics Co., Ltd (KRX:005680)
South Korea · Delayed Price · Currency is KRW 10,740
+90 (0.85%)
At close: Oct 2, 2025
Samyoung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10,690.00 | 10,880.00 | 10,640.00 | 10,780.00 | 10,780.00 | 1.22% | 27,753 |
| Oct 1, 2025 | 10,670.00 | 10,680.00 | 10,530.00 | 10,650.00 | 10,650.00 | - | 9,613 |
| Sep 30, 2025 | 10,520.00 | 10,660.00 | 10,510.00 | 10,650.00 | 10,650.00 | 1.43% | 13,405 |
| Sep 29, 2025 | 10,390.00 | 10,500.00 | 10,360.00 | 10,500.00 | 10,500.00 | 1.06% | 8,862 |
| Sep 26, 2025 | 10,570.00 | 10,570.00 | 10,300.00 | 10,390.00 | 10,390.00 | -1.70% | 32,746 |
| Sep 25, 2025 | 10,660.00 | 10,660.00 | 10,490.00 | 10,570.00 | 10,570.00 | -0.28% | 14,008 |
| Sep 24, 2025 | 10,780.00 | 10,810.00 | 10,570.00 | 10,600.00 | 10,600.00 | -2.12% | 25,414 |
| Sep 23, 2025 | 10,830.00 | 10,900.00 | 10,720.00 | 10,830.00 | 10,830.00 | - | 12,772 |
| Sep 22, 2025 | 10,810.00 | 10,920.00 | 10,770.00 | 10,830.00 | 10,830.00 | 0.19% | 22,914 |
| Sep 19, 2025 | 10,820.00 | 10,870.00 | 10,690.00 | 10,810.00 | 10,810.00 | -0.09% | 33,750 |
| Sep 18, 2025 | 10,690.00 | 10,820.00 | 10,670.00 | 10,820.00 | 10,820.00 | 1.12% | 16,018 |
| Sep 17, 2025 | 10,670.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 19,013 |
| Sep 16, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.02% | 50,790 |
| Sep 15, 2025 | 10,990.00 | 11,000.00 | 10,680.00 | 10,810.00 | 10,810.00 | -1.01% | 43,306 |
| Sep 12, 2025 | 10,750.00 | 11,400.00 | 10,650.00 | 10,920.00 | 10,920.00 | 3.41% | 140,187 |
| Sep 11, 2025 | 10,560.00 | 10,650.00 | 10,500.00 | 10,560.00 | 10,560.00 | - | 18,145 |
| Sep 10, 2025 | 10,570.00 | 10,580.00 | 10,380.00 | 10,560.00 | 10,560.00 | -0.19% | 38,455 |
| Sep 9, 2025 | 10,540.00 | 10,615.00 | 10,520.00 | 10,580.00 | 10,580.00 | -0.19% | 15,223 |
| Sep 8, 2025 | 10,590.00 | 10,610.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 13,262 |
| Sep 5, 2025 | 10,580.00 | 10,660.00 | 10,520.00 | 10,600.00 | 10,600.00 | 0.19% | 8,602 |
| Sep 4, 2025 | 10,420.00 | 10,620.00 | 10,360.00 | 10,580.00 | 10,580.00 | 1.54% | 20,272 |
| Sep 3, 2025 | 10,230.00 | 10,430.00 | 10,190.00 | 10,420.00 | 10,420.00 | 1.66% | 27,349 |
| Sep 2, 2025 | 10,170.00 | 10,250.00 | 10,160.00 | 10,250.00 | 10,250.00 | 0.59% | 6,960 |
| Sep 1, 2025 | 10,350.00 | 10,350.00 | 10,190.00 | 10,190.00 | 10,190.00 | -1.83% | 10,930 |
| Aug 29, 2025 | 10,310.00 | 10,410.00 | 10,230.00 | 10,380.00 | 10,380.00 | 0.78% | 9,678 |
| Aug 28, 2025 | 10,270.00 | 10,370.00 | 10,110.00 | 10,300.00 | 10,300.00 | 1.38% | 12,857 |
| Aug 27, 2025 | 10,340.00 | 10,410.00 | 10,130.00 | 10,160.00 | 10,160.00 | -1.36% | 22,154 |
| Aug 26, 2025 | 10,360.00 | 10,420.00 | 10,290.00 | 10,300.00 | 10,300.00 | -0.58% | 14,030 |
| Aug 25, 2025 | 10,440.00 | 10,440.00 | 10,320.00 | 10,360.00 | 10,360.00 | 0.10% | 11,220 |
| Aug 22, 2025 | 10,400.00 | 10,400.00 | 10,320.00 | 10,350.00 | 10,350.00 | 0.29% | 4,644 |
| Aug 21, 2025 | 10,410.00 | 10,440.00 | 10,260.00 | 10,320.00 | 10,320.00 | 0.10% | 10,803 |
| Aug 20, 2025 | 10,540.00 | 10,540.00 | 10,200.00 | 10,310.00 | 10,310.00 | -2.18% | 25,126 |
| Aug 19, 2025 | 10,640.00 | 10,720.00 | 10,490.00 | 10,540.00 | 10,540.00 | -0.75% | 33,017 |
| Aug 18, 2025 | 10,740.00 | 10,770.00 | 10,510.00 | 10,620.00 | 10,620.00 | -0.56% | 16,884 |
| Aug 14, 2025 | 10,680.00 | 10,750.00 | 10,620.00 | 10,680.00 | 10,680.00 | 0.28% | 40,348 |
| Aug 13, 2025 | 10,800.00 | 10,800.00 | 10,610.00 | 10,650.00 | 10,650.00 | -0.47% | 40,497 |
| Aug 12, 2025 | 10,720.00 | 10,870.00 | 10,660.00 | 10,700.00 | 10,700.00 | -0.09% | 11,825 |
| Aug 11, 2025 | 10,900.00 | 10,990.00 | 10,700.00 | 10,710.00 | 10,710.00 | -1.74% | 22,828 |
| Aug 8, 2025 | 10,940.00 | 10,990.00 | 10,890.00 | 10,900.00 | 10,900.00 | -0.27% | 9,225 |
| Aug 7, 2025 | 10,900.00 | 11,000.00 | 10,750.00 | 10,930.00 | 10,930.00 | 0.37% | 8,990 |
| Aug 6, 2025 | 10,820.00 | 11,000.00 | 10,800.00 | 10,890.00 | 10,890.00 | -0.09% | 8,233 |
| Aug 5, 2025 | 10,850.00 | 10,970.00 | 10,790.00 | 10,900.00 | 10,900.00 | 0.83% | 9,785 |
| Aug 4, 2025 | 10,730.00 | 10,840.00 | 10,600.00 | 10,810.00 | 10,810.00 | 0.65% | 10,136 |
| Aug 1, 2025 | 11,140.00 | 11,200.00 | 10,710.00 | 10,740.00 | 10,740.00 | -3.68% | 32,378 |
| Jul 31, 2025 | 11,190.00 | 11,200.00 | 11,060.00 | 11,150.00 | 11,150.00 | 0.27% | 4,903 |
| Jul 30, 2025 | 11,110.00 | 11,190.00 | 11,030.00 | 11,120.00 | 11,120.00 | 0.18% | 26,702 |
| Jul 29, 2025 | 10,890.00 | 11,150.00 | 10,800.00 | 11,100.00 | 11,100.00 | 1.93% | 18,152 |
| Jul 28, 2025 | 11,030.00 | 11,090.00 | 10,720.00 | 10,890.00 | 10,890.00 | -1.71% | 19,574 |
| Jul 25, 2025 | 11,150.00 | 11,190.00 | 11,020.00 | 11,080.00 | 11,080.00 | -0.18% | 9,998 |
| Jul 24, 2025 | 11,350.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.86% | 23,338 |