Samyoung Electronics Co., Ltd (KRX:005680)
South Korea · Delayed Price · Currency is KRW 12,600
-450 (-3.45%)
At close: Oct 14, 2026
Samyoung Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 13,010.00 | 13,220.00 | 12,350.00 | 12,600.00 | 12,600.00 | -3.45% | 38,558 |
| Oct 13, 2026 | 12,920.00 | 13,160.00 | 12,610.00 | 13,050.00 | 13,050.00 | 0.62% | 46,649 |
| Oct 12, 2026 | 12,530.00 | 13,060.00 | 12,320.00 | 12,970.00 | 12,970.00 | 4.18% | 65,506 |
| Oct 8, 2026 | 12,450.00 | 12,620.00 | 12,120.00 | 12,450.00 | 12,450.00 | -0.40% | 30,456 |
| Oct 7, 2026 | 12,640.00 | 12,740.00 | 12,440.00 | 12,500.00 | 12,500.00 | - | 17,227 |
| Oct 6, 2026 | 12,570.00 | 12,590.00 | 12,420.00 | 12,500.00 | 12,500.00 | -0.56% | 14,233 |
| Oct 2, 2026 | 12,500.00 | 12,740.00 | 12,450.00 | 12,570.00 | 12,570.00 | -0.16% | 15,131 |
| Oct 1, 2026 | 12,550.00 | 12,590.00 | 12,380.00 | 12,590.00 | 12,590.00 | 0.72% | 15,548 |
| Sep 30, 2026 | 12,830.00 | 12,830.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 19,215 |
| Sep 29, 2026 | 12,620.00 | 12,770.00 | 12,560.00 | 12,700.00 | 12,700.00 | -0.55% | 9,980 |
| Sep 28, 2026 | 12,720.00 | 12,920.00 | 12,650.00 | 12,770.00 | 12,770.00 | 0.39% | 14,122 |
| Sep 23, 2026 | 12,660.00 | 12,740.00 | 12,560.00 | 12,720.00 | 12,720.00 | 0.32% | 20,340 |
| Sep 22, 2026 | 12,700.00 | 12,830.00 | 12,530.00 | 12,680.00 | 12,680.00 | - | 24,382 |
| Sep 21, 2026 | 12,670.00 | 12,840.00 | 12,550.00 | 12,680.00 | 12,680.00 | -0.47% | 22,619 |
| Sep 18, 2026 | 12,490.00 | 12,790.00 | 12,440.00 | 12,740.00 | 12,740.00 | 2.08% | 23,571 |
| Sep 17, 2026 | 12,360.00 | 12,500.00 | 12,280.00 | 12,480.00 | 12,480.00 | 1.22% | 18,455 |
| Sep 16, 2026 | 12,500.00 | 13,740.00 | 12,240.00 | 12,330.00 | 12,330.00 | 0.65% | 107,111 |
| Sep 15, 2026 | 12,400.00 | 12,430.00 | 12,060.00 | 12,250.00 | 12,250.00 | -0.41% | 18,086 |
| Sep 14, 2026 | 12,320.00 | 12,360.00 | 12,120.00 | 12,300.00 | 12,300.00 | -0.16% | 14,051 |
| Sep 11, 2026 | 12,070.00 | 12,510.00 | 12,000.00 | 12,320.00 | 12,320.00 | - | 15,529 |
| Sep 10, 2026 | 12,150.00 | 12,380.00 | 11,970.00 | 12,320.00 | 12,320.00 | 1.40% | 12,359 |
| Sep 9, 2026 | 12,050.00 | 12,260.00 | 12,000.00 | 12,150.00 | 12,150.00 | 0.08% | 15,413 |
| Sep 8, 2026 | 12,190.00 | 12,400.00 | 12,070.00 | 12,140.00 | 12,140.00 | -0.41% | 16,727 |
| Sep 7, 2026 | 12,190.00 | 12,230.00 | 12,010.00 | 12,190.00 | 12,190.00 | 0.49% | 11,104 |
| Sep 4, 2026 | 12,050.00 | 12,160.00 | 12,000.00 | 12,130.00 | 12,130.00 | 0.75% | 8,890 |
| Sep 3, 2026 | 12,070.00 | 12,130.00 | 11,890.00 | 12,040.00 | 12,040.00 | -0.08% | 21,471 |
| Sep 2, 2026 | 12,100.00 | 12,220.00 | 11,900.00 | 12,050.00 | 12,050.00 | -1.31% | 18,199 |
| Sep 1, 2026 | 12,280.00 | 12,500.00 | 12,150.00 | 12,210.00 | 12,210.00 | -0.97% | 12,922 |
| 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% | 16,248 |
| Aug 26, 2026 | 12,260.00 | 12,430.00 | 12,160.00 | 12,330.00 | 12,330.00 | -0.16% | 32,589 |
| 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% | 25,910 |
| Aug 21, 2026 | 12,560.00 | 12,560.00 | 11,950.00 | 12,040.00 | 12,040.00 | -4.14% | 46,327 |
| Aug 20, 2026 | 12,850.00 | 12,850.00 | 12,310.00 | 12,560.00 | 12,560.00 | -1.02% | 78,293 |
| Aug 19, 2026 | 13,150.00 | 13,230.00 | 12,620.00 | 12,690.00 | 12,690.00 | -4.66% | 46,237 |
| Aug 18, 2026 | 14,480.00 | 14,480.00 | 13,170.00 | 13,310.00 | 13,310.00 | -7.18% | 66,806 |
| 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% | 29,374 |
| Aug 12, 2026 | 13,930.00 | 14,300.00 | 13,790.00 | 14,090.00 | 14,090.00 | 1.15% | 34,124 |
| 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% | 29,551 |
| 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% | 52,973 |