Samyoung Electronics Co., Ltd (KRX:005680)
South Korea · Delayed Price · Currency is KRW 15,130
+290 (1.95%)
Apr 28, 2026, 3:30 PM KST
Samyoung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,870.00 | 15,620.00 | 14,870.00 | 15,130.00 | 15,130.00 | 1.95% | 98,330 |
| Apr 27, 2026 | 14,900.00 | 15,100.00 | 14,710.00 | 14,840.00 | 14,840.00 | -0.07% | 38,571 |
| Apr 24, 2026 | 14,960.00 | 15,010.00 | 14,580.00 | 14,850.00 | 14,850.00 | -1.07% | 82,195 |
| Apr 23, 2026 | 15,230.00 | 15,230.00 | 14,840.00 | 15,010.00 | 15,010.00 | -0.33% | 96,969 |
| Apr 22, 2026 | 15,340.00 | 15,440.00 | 14,960.00 | 15,060.00 | 15,060.00 | 0.33% | 37,147 |
| 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% | 87,881 |
| Apr 16, 2026 | 15,000.00 | 15,300.00 | 14,660.00 | 14,850.00 | 14,850.00 | -1.00% | 53,211 |
| Apr 15, 2026 | 14,500.00 | 15,290.00 | 14,500.00 | 15,000.00 | 15,000.00 | 3.52% | 97,909 |
| Apr 14, 2026 | 14,050.00 | 14,770.00 | 14,050.00 | 14,490.00 | 14,490.00 | 3.28% | 72,251 |
| Apr 13, 2026 | 14,720.00 | 14,720.00 | 13,510.00 | 14,030.00 | 14,030.00 | -3.37% | 63,563 |
| 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% | 65,796 |
| Apr 8, 2026 | 15,000.00 | 15,380.00 | 14,840.00 | 15,270.00 | 15,270.00 | 3.32% | 50,354 |
| Apr 7, 2026 | 15,200.00 | 15,260.00 | 14,520.00 | 14,780.00 | 14,780.00 | -2.31% | 80,299 |
| Apr 6, 2026 | 15,330.00 | 15,610.00 | 15,120.00 | 15,130.00 | 15,130.00 | -1.30% | 70,343 |
| Apr 3, 2026 | 15,580.00 | 16,050.00 | 15,310.00 | 15,330.00 | 15,330.00 | -1.54% | 80,335 |
| Apr 2, 2026 | 16,100.00 | 16,310.00 | 15,380.00 | 15,570.00 | 15,570.00 | 0.06% | 95,597 |
| Apr 1, 2026 | 15,620.00 | 15,890.00 | 15,090.00 | 15,560.00 | 15,560.00 | 2.50% | 125,751 |
| Mar 31, 2026 | 15,730.00 | 15,840.00 | 15,100.00 | 15,180.00 | 15,180.00 | -3.62% | 95,636 |
| Mar 30, 2026 | 16,030.00 | 16,030.00 | 15,400.00 | 15,750.00 | 15,750.00 | -1.62% | 107,440 |
| Mar 27, 2026 | 15,940.00 | 16,570.00 | 15,510.00 | 16,010.00 | 16,010.00 | 0.44% | 157,082 |
| Mar 26, 2026 | 15,900.00 | 16,290.00 | 15,700.00 | 15,940.00 | 15,940.00 | 0.89% | 115,005 |
| Mar 25, 2026 | 16,700.00 | 16,720.00 | 15,100.00 | 15,800.00 | 15,800.00 | -4.01% | 276,466 |
| Mar 24, 2026 | 17,000.00 | 17,000.00 | 16,000.00 | 16,460.00 | 16,460.00 | -1.14% | 234,605 |
| Mar 23, 2026 | 15,770.00 | 16,900.00 | 15,520.00 | 16,650.00 | 16,650.00 | 5.58% | 217,103 |
| Mar 20, 2026 | 15,900.00 | 16,160.00 | 15,200.00 | 15,770.00 | 15,770.00 | 2.40% | 198,476 |
| Mar 19, 2026 | 14,510.00 | 15,420.00 | 14,350.00 | 15,400.00 | 15,400.00 | 5.77% | 326,105 |
| 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% | 45,979 |
| Mar 6, 2026 | 11,600.00 | 11,810.00 | 11,500.00 | 11,780.00 | 11,780.00 | 0.08% | 59,190 |
| Mar 5, 2026 | 11,440.00 | 11,810.00 | 11,420.00 | 11,770.00 | 11,770.00 | 6.32% | 70,252 |
| Mar 4, 2026 | 11,980.00 | 12,000.00 | 11,070.00 | 11,070.00 | 11,070.00 | -8.13% | 92,326 |
| Mar 3, 2026 | 12,000.00 | 12,385.00 | 11,900.00 | 12,050.00 | 12,050.00 | -2.11% | 82,808 |
| Feb 27, 2026 | 12,700.00 | 12,790.00 | 12,240.00 | 12,310.00 | 12,310.00 | -4.57% | 75,929 |
| Feb 26, 2026 | 12,740.00 | 13,010.00 | 12,500.00 | 12,900.00 | 12,900.00 | 1.26% | 52,520 |
| Feb 25, 2026 | 12,840.00 | 13,000.00 | 12,680.00 | 12,740.00 | 12,740.00 | -0.78% | 56,095 |
| Feb 24, 2026 | 12,840.00 | 12,840.00 | 12,600.00 | 12,840.00 | 12,840.00 | 0.47% | 66,617 |
| Feb 23, 2026 | 12,200.00 | 12,800.00 | 12,010.00 | 12,780.00 | 12,780.00 | 5.62% | 127,324 |
| Feb 20, 2026 | 12,150.00 | 12,210.00 | 11,960.00 | 12,100.00 | 12,100.00 | -0.41% | 47,575 |
| Feb 19, 2026 | 11,800.00 | 12,310.00 | 11,480.00 | 12,150.00 | 12,150.00 | 2.62% | 101,601 |
| Feb 13, 2026 | 12,250.00 | 12,250.00 | 11,350.00 | 11,840.00 | 11,840.00 | -2.31% | 55,317 |
| Feb 12, 2026 | 12,050.00 | 12,230.00 | 11,880.00 | 12,120.00 | 12,120.00 | 0.75% | 34,291 |