Samyoung Electronics Co., Ltd (KRX:005680)
South Korea · Delayed Price · Currency is KRW 11,970
-80 (-0.66%)
Last updated: Sep 3, 2026, 2:19 PM KST
Samyoung Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12,070.00 | 12,070.00 | 12,000.00 | 12,020.00 | - | -0.25% | 1,245 |
| Sep 2, 2026 | 12,100.00 | 12,220.00 | 11,900.00 | 12,050.00 | 12,050.00 | -1.31% | 18,197 |
| Sep 1, 2026 | 12,280.00 | 12,500.00 | 12,150.00 | 12,210.00 | 12,210.00 | -0.97% | 12,899 |
| Aug 31, 2026 | 12,300.00 | 12,340.00 | 12,100.00 | 12,330.00 | 12,330.00 | 0.24% | 9,170 |
| Aug 28, 2026 | 12,280.00 | 12,380.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.16% | 17,623 |
| Aug 27, 2026 | 12,330.00 | 12,480.00 | 12,190.00 | 12,280.00 | 12,280.00 | -0.41% | 15,997 |
| Aug 26, 2026 | 12,260.00 | 12,430.00 | 12,160.00 | 12,330.00 | 12,330.00 | -0.16% | 32,367 |
| Aug 25, 2026 | 12,230.00 | 12,370.00 | 11,850.00 | 12,350.00 | 12,350.00 | 0.98% | 15,848 |
| Aug 24, 2026 | 12,040.00 | 12,300.00 | 11,940.00 | 12,230.00 | 12,230.00 | 1.58% | 25,899 |
| Aug 21, 2026 | 12,560.00 | 12,560.00 | 11,950.00 | 12,040.00 | 12,040.00 | -4.14% | 45,577 |
| Aug 20, 2026 | 12,850.00 | 12,850.00 | 12,310.00 | 12,560.00 | 12,560.00 | -1.02% | 78,264 |
| Aug 19, 2026 | 13,150.00 | 13,230.00 | 12,620.00 | 12,690.00 | 12,690.00 | -4.66% | 45,998 |
| Aug 18, 2026 | 14,480.00 | 14,480.00 | 13,170.00 | 13,310.00 | 13,310.00 | -7.18% | 66,776 |
| Aug 14, 2026 | 14,020.00 | 14,340.00 | 13,770.00 | 14,340.00 | 14,340.00 | 2.28% | 32,693 |
| Aug 13, 2026 | 14,110.00 | 14,450.00 | 13,900.00 | 14,020.00 | 14,020.00 | -0.50% | 29,298 |
| Aug 12, 2026 | 13,930.00 | 14,300.00 | 13,790.00 | 14,090.00 | 14,090.00 | 1.15% | 34,116 |
| Aug 11, 2026 | 13,930.00 | 13,990.00 | 13,630.00 | 13,930.00 | 13,930.00 | - | 16,176 |
| Aug 10, 2026 | 13,820.00 | 14,150.00 | 13,640.00 | 13,930.00 | 13,930.00 | 2.65% | 24,507 |
| Aug 7, 2026 | 13,800.00 | 13,880.00 | 13,280.00 | 13,570.00 | 13,570.00 | -1.67% | 36,109 |
| Aug 6, 2026 | 13,790.00 | 14,130.00 | 13,460.00 | 13,800.00 | 13,800.00 | 0.07% | 21,061 |
| Aug 5, 2026 | 13,320.00 | 13,840.00 | 13,320.00 | 13,790.00 | 13,790.00 | 3.53% | 31,500 |
| Aug 4, 2026 | 13,130.00 | 13,480.00 | 13,020.00 | 13,320.00 | 13,320.00 | 2.07% | 29,461 |
| Aug 3, 2026 | 13,150.00 | 13,500.00 | 13,020.00 | 13,050.00 | 13,050.00 | -0.76% | 14,808 |
| Jul 31, 2026 | 13,070.00 | 13,530.00 | 12,690.00 | 13,150.00 | 13,150.00 | 4.12% | 44,563 |
| Jul 30, 2026 | 12,360.00 | 12,980.00 | 12,190.00 | 12,630.00 | 12,630.00 | 2.18% | 52,953 |
| Jul 29, 2026 | 12,650.00 | 12,830.00 | 11,910.00 | 12,360.00 | 12,360.00 | -2.29% | 70,876 |
| Jul 28, 2026 | 13,120.00 | 13,120.00 | 12,320.00 | 12,650.00 | 12,650.00 | -2.84% | 41,172 |
| Jul 27, 2026 | 13,320.00 | 13,440.00 | 12,830.00 | 13,020.00 | 13,020.00 | -1.36% | 21,182 |
| Jul 24, 2026 | 13,320.00 | 13,450.00 | 12,950.00 | 13,200.00 | 13,200.00 | -1.35% | 27,775 |
| Jul 23, 2026 | 13,100.00 | 13,390.00 | 13,050.00 | 13,380.00 | 13,380.00 | 2.14% | 28,309 |
| Jul 22, 2026 | 13,100.00 | 13,480.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.85% | 30,712 |
| Jul 21, 2026 | 13,410.00 | 13,420.00 | 12,720.00 | 12,990.00 | 12,990.00 | -2.99% | 50,638 |
| Jul 20, 2026 | 13,960.00 | 14,200.00 | 13,300.00 | 13,390.00 | 13,390.00 | -5.37% | 57,871 |
| Jul 16, 2026 | 14,940.00 | 14,940.00 | 14,150.00 | 14,150.00 | 14,150.00 | -4.13% | 43,817 |
| Jul 15, 2026 | 14,450.00 | 16,180.00 | 14,400.00 | 14,760.00 | 14,760.00 | 5.20% | 94,120 |
| Jul 14, 2026 | 14,290.00 | 14,330.00 | 13,850.00 | 14,030.00 | 14,030.00 | -1.82% | 62,707 |
| Jul 13, 2026 | 14,500.00 | 15,100.00 | 14,210.00 | 14,290.00 | 14,290.00 | -2.86% | 57,098 |
| Jul 10, 2026 | 14,870.00 | 15,000.00 | 14,420.00 | 14,710.00 | 14,710.00 | -0.41% | 72,791 |
| Jul 9, 2026 | 15,590.00 | 15,960.00 | 14,770.00 | 14,770.00 | 14,770.00 | -5.50% | 82,592 |
| Jul 8, 2026 | 15,610.00 | 16,480.00 | 15,200.00 | 15,630.00 | 15,630.00 | 0.19% | 135,873 |
| Jul 7, 2026 | 15,480.00 | 16,050.00 | 14,800.00 | 15,600.00 | 15,600.00 | 2.77% | 116,123 |
| Jul 6, 2026 | 15,920.00 | 16,500.00 | 14,210.00 | 15,180.00 | 15,180.00 | -4.23% | 165,735 |
| Jul 3, 2026 | 15,400.00 | 16,130.00 | 15,200.00 | 15,850.00 | 15,850.00 | 2.26% | 82,147 |
| Jul 2, 2026 | 15,810.00 | 16,540.00 | 15,300.00 | 15,500.00 | 15,500.00 | -4.14% | 106,623 |
| Jul 1, 2026 | 15,000.00 | 16,750.00 | 14,900.00 | 16,170.00 | 16,170.00 | 7.87% | 168,121 |
| Jun 30, 2026 | 14,550.00 | 15,550.00 | 14,550.00 | 14,990.00 | 14,990.00 | 1.90% | 72,354 |
| Jun 29, 2026 | 14,060.00 | 15,140.00 | 14,000.00 | 14,710.00 | 14,710.00 | 2.37% | 63,179 |
| Jun 26, 2026 | 14,450.00 | 14,590.00 | 13,820.00 | 14,370.00 | 14,370.00 | -0.62% | 62,411 |
| Jun 25, 2026 | 14,200.00 | 14,490.00 | 13,890.00 | 14,460.00 | 14,460.00 | 4.25% | 61,726 |
| Jun 24, 2026 | 13,910.00 | 14,020.00 | 13,200.00 | 13,870.00 | 13,870.00 | -0.36% | 75,701 |