Samyoung Electronics Co., Ltd (KRX:005680)
South Korea · Delayed Price · Currency is KRW 13,390
-760 (-5.37%)
Jul 20, 2026, 3:30 PM KST
Samyoung Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 14,400.00 | 14,600.00 | 13,840.00 | 13,920.00 | 13,920.00 | -4.53% | 127,318 |
| Jun 22, 2026 | 14,000.00 | 14,780.00 | 13,720.00 | 14,580.00 | 14,580.00 | 1.67% | 154,370 |
| Jun 19, 2026 | 14,780.00 | 17,000.00 | 14,000.00 | 14,340.00 | 14,340.00 | -3.04% | 634,425 |
| Jun 18, 2026 | 13,720.00 | 15,000.00 | 13,500.00 | 14,790.00 | 14,790.00 | 6.56% | 183,997 |
| Jun 17, 2026 | 13,960.00 | 14,100.00 | 13,710.00 | 13,880.00 | 13,880.00 | -1.56% | 27,257 |
| Jun 16, 2026 | 13,490.00 | 14,160.00 | 13,470.00 | 14,100.00 | 14,100.00 | 3.30% | 51,708 |
| Jun 15, 2026 | 13,440.00 | 13,890.00 | 13,440.00 | 13,650.00 | 13,650.00 | 2.48% | 57,514 |
| Jun 12, 2026 | 13,450.00 | 13,770.00 | 13,270.00 | 13,320.00 | 13,320.00 | 1.52% | 39,258 |
| Jun 11, 2026 | 12,570.00 | 13,390.00 | 12,250.00 | 13,120.00 | 13,120.00 | 4.38% | 54,263 |
| Jun 10, 2026 | 12,510.00 | 12,910.00 | 12,030.00 | 12,570.00 | 12,570.00 | -0.08% | 53,820 |
| Jun 9, 2026 | 12,160.00 | 12,750.00 | 12,160.00 | 12,580.00 | 12,580.00 | 3.45% | 51,223 |
| Jun 8, 2026 | 12,500.00 | 12,720.00 | 12,100.00 | 12,160.00 | 12,160.00 | -7.18% | 118,075 |
| Jun 5, 2026 | 13,170.00 | 13,500.00 | 12,790.00 | 13,100.00 | 13,100.00 | -2.96% | 75,257 |
| Jun 4, 2026 | 12,990.00 | 13,560.00 | 12,990.00 | 13,500.00 | 13,500.00 | 2.27% | 66,121 |
| Jun 2, 2026 | 13,500.00 | 13,500.00 | 12,930.00 | 13,200.00 | 13,200.00 | -2.44% | 131,337 |
| Jun 1, 2026 | 14,260.00 | 14,260.00 | 13,150.00 | 13,530.00 | 13,530.00 | -5.78% | 119,382 |
| May 29, 2026 | 15,300.00 | 15,800.00 | 14,200.00 | 14,360.00 | 14,360.00 | -5.21% | 153,017 |
| May 28, 2026 | 15,180.00 | 15,790.00 | 14,520.00 | 15,150.00 | 15,150.00 | -0.20% | 231,846 |
| May 27, 2026 | 16,780.00 | 17,440.00 | 15,150.00 | 15,180.00 | 15,180.00 | -9.10% | 416,320 |
| May 26, 2026 | 14,600.00 | 17,990.00 | 14,460.00 | 16,700.00 | 16,700.00 | 19.80% | 1,627,988 |
| May 22, 2026 | 12,820.00 | 14,100.00 | 12,820.00 | 13,940.00 | 13,940.00 | 8.82% | 55,419 |
| May 21, 2026 | 13,210.00 | 13,290.00 | 12,760.00 | 12,810.00 | 12,810.00 | 0.55% | 59,756 |
| May 20, 2026 | 12,830.00 | 12,990.00 | 12,330.00 | 12,740.00 | 12,740.00 | -1.92% | 64,686 |
| May 19, 2026 | 13,330.00 | 13,330.00 | 12,730.00 | 12,990.00 | 12,990.00 | -1.59% | 67,241 |
| 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 |