Samyoung Electronics Co., Ltd (KRX:005680)
South Korea · Delayed Price · Currency is KRW 12,870
-330 (-2.50%)
Last updated: May 19, 2026, 2:24 PM KST
Samyoung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13,400.00 | 13,690.00 | 12,840.00 | 13,200.00 | 13,200.00 | -3.65% | 80,243 |
| May 15, 2026 | 14,440.00 | 14,440.00 | 13,300.00 | 13,700.00 | 13,700.00 | -2.84% | 94,191 |
| May 14, 2026 | 14,380.00 | 14,410.00 | 13,950.00 | 14,100.00 | 14,100.00 | -1.95% | 49,377 |
| May 13, 2026 | 13,970.00 | 14,390.00 | 13,550.00 | 14,380.00 | 14,380.00 | 2.86% | 53,713 |
| May 12, 2026 | 14,450.00 | 14,560.00 | 13,800.00 | 13,980.00 | 13,980.00 | -3.25% | 127,806 |
| May 11, 2026 | 15,450.00 | 16,240.00 | 14,310.00 | 14,450.00 | 14,450.00 | -6.47% | 130,359 |
| May 8, 2026 | 15,300.00 | 15,580.00 | 15,190.00 | 15,450.00 | 15,450.00 | 0.98% | 42,628 |
| May 7, 2026 | 15,580.00 | 15,580.00 | 15,110.00 | 15,300.00 | 15,300.00 | -0.65% | 71,853 |
| May 6, 2026 | 15,710.00 | 16,010.00 | 15,170.00 | 15,400.00 | 15,400.00 | -2.22% | 118,370 |
| May 4, 2026 | 15,700.00 | 15,800.00 | 15,360.00 | 15,750.00 | 15,750.00 | 2.54% | 73,551 |
| Apr 30, 2026 | 16,150.00 | 16,210.00 | 15,320.00 | 15,360.00 | 15,360.00 | -4.77% | 96,121 |
| Apr 29, 2026 | 15,310.00 | 16,710.00 | 14,920.00 | 16,130.00 | 16,130.00 | 6.61% | 296,801 |
| Apr 28, 2026 | 14,870.00 | 15,620.00 | 14,870.00 | 15,130.00 | 15,130.00 | 1.95% | 98,347 |
| Apr 27, 2026 | 14,900.00 | 15,100.00 | 14,710.00 | 14,840.00 | 14,840.00 | -0.07% | 39,148 |
| Apr 24, 2026 | 14,960.00 | 15,010.00 | 14,580.00 | 14,850.00 | 14,850.00 | -1.07% | 82,214 |
| Apr 23, 2026 | 15,230.00 | 15,230.00 | 14,840.00 | 15,010.00 | 15,010.00 | -0.33% | 97,147 |
| Apr 22, 2026 | 15,340.00 | 15,440.00 | 14,960.00 | 15,060.00 | 15,060.00 | 0.33% | 37,173 |
| Apr 21, 2026 | 15,000.00 | 15,120.00 | 14,840.00 | 15,010.00 | 15,010.00 | 0.40% | 35,331 |
| Apr 20, 2026 | 15,310.00 | 15,500.00 | 14,600.00 | 14,950.00 | 14,950.00 | -2.29% | 38,517 |
| Apr 17, 2026 | 14,840.00 | 15,350.00 | 14,790.00 | 15,300.00 | 15,300.00 | 3.03% | 88,000 |
| Apr 16, 2026 | 15,000.00 | 15,300.00 | 14,660.00 | 14,850.00 | 14,850.00 | -1.00% | 53,317 |
| Apr 15, 2026 | 14,500.00 | 15,290.00 | 14,500.00 | 15,000.00 | 15,000.00 | 3.52% | 98,091 |
| Apr 14, 2026 | 14,050.00 | 14,770.00 | 14,050.00 | 14,490.00 | 14,490.00 | 3.28% | 72,264 |
| Apr 13, 2026 | 14,720.00 | 14,720.00 | 13,510.00 | 14,030.00 | 14,030.00 | -3.37% | 63,687 |
| Apr 10, 2026 | 14,930.00 | 15,060.00 | 14,390.00 | 14,520.00 | 14,520.00 | 0.14% | 54,392 |
| Apr 9, 2026 | 15,290.00 | 15,300.00 | 14,500.00 | 14,500.00 | 14,500.00 | -5.04% | 66,220 |
| Apr 8, 2026 | 15,000.00 | 15,380.00 | 14,840.00 | 15,270.00 | 15,270.00 | 3.32% | 50,486 |
| Apr 7, 2026 | 15,200.00 | 15,260.00 | 14,520.00 | 14,780.00 | 14,780.00 | -2.31% | 80,380 |
| Apr 6, 2026 | 15,330.00 | 15,610.00 | 15,120.00 | 15,130.00 | 15,130.00 | -1.30% | 70,510 |
| Apr 3, 2026 | 15,580.00 | 16,050.00 | 15,310.00 | 15,330.00 | 15,330.00 | -1.54% | 80,468 |
| Apr 2, 2026 | 16,100.00 | 16,310.00 | 15,380.00 | 15,570.00 | 15,570.00 | 0.06% | 95,605 |
| Apr 1, 2026 | 15,620.00 | 15,890.00 | 15,090.00 | 15,560.00 | 15,560.00 | 2.50% | 129,682 |
| Mar 31, 2026 | 15,730.00 | 15,840.00 | 15,100.00 | 15,180.00 | 15,180.00 | -3.62% | 95,886 |
| Mar 30, 2026 | 16,030.00 | 16,030.00 | 15,400.00 | 15,750.00 | 15,750.00 | -1.62% | 107,460 |
| Mar 27, 2026 | 15,940.00 | 16,570.00 | 15,510.00 | 16,010.00 | 16,010.00 | 0.44% | 157,205 |
| Mar 26, 2026 | 15,900.00 | 16,290.00 | 15,700.00 | 15,940.00 | 15,940.00 | 0.89% | 115,373 |
| Mar 25, 2026 | 16,700.00 | 16,720.00 | 15,100.00 | 15,800.00 | 15,800.00 | -4.01% | 276,922 |
| Mar 24, 2026 | 17,000.00 | 17,000.00 | 16,000.00 | 16,460.00 | 16,460.00 | -1.14% | 234,652 |
| Mar 23, 2026 | 15,770.00 | 16,900.00 | 15,520.00 | 16,650.00 | 16,650.00 | 5.58% | 218,866 |
| Mar 20, 2026 | 15,900.00 | 16,160.00 | 15,200.00 | 15,770.00 | 15,770.00 | 2.40% | 200,024 |
| Mar 19, 2026 | 14,510.00 | 15,420.00 | 14,350.00 | 15,400.00 | 15,400.00 | 5.77% | 329,145 |
| Mar 18, 2026 | 14,050.00 | 14,930.00 | 13,720.00 | 14,560.00 | 14,560.00 | 7.85% | 375,941 |
| Mar 17, 2026 | 12,810.00 | 14,880.00 | 12,810.00 | 13,500.00 | 13,500.00 | 5.88% | 391,435 |
| Mar 16, 2026 | 12,720.00 | 13,020.00 | 12,650.00 | 12,750.00 | 12,750.00 | 0.24% | 100,624 |
| Mar 13, 2026 | 12,170.00 | 12,910.00 | 12,030.00 | 12,720.00 | 12,720.00 | 4.52% | 104,801 |
| Mar 12, 2026 | 12,350.00 | 12,350.00 | 11,970.00 | 12,170.00 | 12,170.00 | -0.25% | 67,223 |
| Mar 11, 2026 | 11,900.00 | 12,430.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.61% | 65,133 |
| Mar 10, 2026 | 11,450.00 | 12,000.00 | 11,450.00 | 11,890.00 | 11,890.00 | 4.85% | 49,458 |
| Mar 9, 2026 | 11,500.00 | 11,500.00 | 11,220.00 | 11,340.00 | 11,340.00 | -3.74% | 58,796 |
| Mar 6, 2026 | 11,600.00 | 11,810.00 | 11,500.00 | 11,780.00 | 11,780.00 | 0.08% | 59,490 |