Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,500.00 | 7,770.00 | 7,200.00 | 7,260.00 | 7,260.00 | 57,244 |
| 2024-07-23 | 7,640.00 | 7,800.00 | 7,500.00 | 7,520.00 | 7,520.00 | 28,595 |
| 2024-07-22 | 7,900.00 | 7,900.00 | 7,490.00 | 7,640.00 | 7,640.00 | 24,784 |
| 2024-07-19 | 7,990.00 | 8,020.00 | 7,300.00 | 7,900.00 | 7,900.00 | 40,840 |
| 2024-07-18 | 7,990.00 | 8,070.00 | 7,320.00 | 7,990.00 | 7,990.00 | 49,297 |
| 2024-07-17 | 8,000.00 | 8,140.00 | 7,840.00 | 7,990.00 | 7,990.00 | 26,433 |
| 2024-07-16 | 8,250.00 | 8,250.00 | 7,600.00 | 8,000.00 | 8,000.00 | 54,977 |
| 2024-07-15 | 8,040.00 | 8,370.00 | 7,800.00 | 8,250.00 | 8,250.00 | 20,490 |
| 2024-07-12 | 8,250.00 | 8,300.00 | 7,860.00 | 8,050.00 | 8,050.00 | 34,638 |
| 2024-07-11 | 8,120.00 | 8,380.00 | 8,040.00 | 8,270.00 | 8,270.00 | 44,410 |
| 2024-07-10 | 7,830.00 | 8,480.00 | 7,680.00 | 8,220.00 | 8,220.00 | 88,993 |
| 2024-07-09 | 8,200.00 | 8,200.00 | 7,760.00 | 7,800.00 | 7,800.00 | 57,443 |
| 2024-07-08 | 8,000.00 | 8,390.00 | 7,900.00 | 8,170.00 | 8,170.00 | 55,513 |
| 2024-07-05 | 7,830.00 | 7,970.00 | 7,620.00 | 7,880.00 | 7,880.00 | 46,954 |
| 2024-07-04 | 7,930.00 | 8,270.00 | 7,680.00 | 7,830.00 | 7,830.00 | 87,724 |
| 2024-07-03 | 8,220.00 | 8,300.00 | 7,850.00 | 7,940.00 | 7,940.00 | 93,277 |
| 2024-07-02 | 8,590.00 | 8,700.00 | 8,020.00 | 8,300.00 | 8,300.00 | 79,940 |
| 2024-07-01 | 8,580.00 | 8,600.00 | 8,360.00 | 8,490.00 | 8,490.00 | 46,670 |
| 2024-06-28 | 8,500.00 | 8,970.00 | 8,420.00 | 8,580.00 | 8,580.00 | 77,368 |
| 2024-06-27 | 8,700.00 | 8,830.00 | 8,280.00 | 8,450.00 | 8,450.00 | 113,429 |
| 2024-06-26 | 9,080.00 | 9,080.00 | 8,510.00 | 8,800.00 | 8,800.00 | 103,953 |
| 2024-06-25 | 8,600.00 | 9,100.00 | 8,600.00 | 8,840.00 | 8,840.00 | 92,887 |
| 2024-06-24 | 9,330.00 | 9,330.00 | 8,800.00 | 8,840.00 | 8,840.00 | 113,491 |
| 2024-06-21 | 8,940.00 | 9,750.00 | 8,900.00 | 9,330.00 | 9,330.00 | 104,346 |
| 2024-06-20 | 9,420.00 | 9,900.00 | 9,080.00 | 9,200.00 | 9,200.00 | 106,357 |
| 2024-06-19 | 9,950.00 | 10,080.00 | 9,350.00 | 9,460.00 | 9,460.00 | 190,857 |
| 2024-06-18 | 9,930.00 | 10,730.00 | 9,840.00 | 10,070.00 | 10,070.00 | 234,572 |
| 2024-06-17 | 10,550.00 | 10,900.00 | 9,850.00 | 10,050.00 | 10,050.00 | 309,202 |
| 2024-06-14 | 11,780.00 | 11,780.00 | 10,700.00 | 11,250.00 | 11,250.00 | 228,823 |
| 2024-06-13 | 12,000.00 | 12,350.00 | 11,590.00 | 11,890.00 | 11,890.00 | 144,705 |
| 2024-06-12 | 12,140.00 | 12,380.00 | 11,500.00 | 11,920.00 | 11,920.00 | 173,906 |
| 2024-06-11 | 12,700.00 | 12,700.00 | 12,140.00 | 12,400.00 | 12,400.00 | 203,598 |
| 2024-06-10 | 10,860.00 | 12,970.00 | 10,860.00 | 12,640.00 | 12,640.00 | 770,117 |
| 2024-06-07 | 10,650.00 | 11,300.00 | 10,280.00 | 10,800.00 | 10,800.00 | 217,186 |
| 2024-06-05 | 10,120.00 | 10,880.00 | 10,010.00 | 10,480.00 | 10,480.00 | 161,397 |
| 2024-06-04 | 10,050.00 | 10,790.00 | 9,820.00 | 10,320.00 | 10,320.00 | 171,280 |
| 2024-06-03 | 10,750.00 | 10,970.00 | 10,220.00 | 10,220.00 | 10,220.00 | 240,668 |
| 2024-05-31 | 10,000.00 | 10,930.00 | 9,440.00 | 10,700.00 | 10,700.00 | 414,544 |
| 2024-05-30 | 11,000.00 | 11,280.00 | 10,090.00 | 10,110.00 | 10,110.00 | 293,885 |
| 2024-05-29 | 10,730.00 | 11,500.00 | 10,020.00 | 10,560.00 | 10,560.00 | 769,472 |
| 2024-05-28 | 9,900.00 | 11,060.00 | 9,640.00 | 10,320.00 | 10,320.00 | 1,511,685 |
| 2024-05-27 | 10,340.00 | 11,490.00 | 10,200.00 | 10,250.00 | 10,250.00 | 3,634,932 |
| 2024-05-24 | 7,230.00 | 8,840.00 | 7,230.00 | 8,840.00 | 8,840.00 | 920,025 |
| 2024-05-23 | 7,400.00 | 7,750.00 | 6,530.00 | 6,800.00 | 6,800.00 | 1,430,896 |
| 2024-05-22 | 5,760.00 | 7,420.00 | 5,760.00 | 7,420.00 | 7,420.00 | 1,056,359 |
| 2024-05-21 | 5,870.00 | 5,910.00 | 5,580.00 | 5,710.00 | 5,710.00 | 115,627 |
| 2024-05-20 | 6,200.00 | 6,220.00 | 5,650.00 | 5,920.00 | 5,920.00 | 124,145 |
| 2024-05-17 | 6,290.00 | 6,450.00 | 6,030.00 | 6,200.00 | 6,200.00 | 149,111 |
| 2024-05-16 | 6,150.00 | 7,190.00 | 6,000.00 | 6,410.00 | 6,410.00 | 677,958 |
| 2024-05-14 | 6,580.00 | 7,070.00 | 6,210.00 | 6,260.00 | 6,260.00 | 758,910 |
| 2024-05-13 | 7,300.00 | 7,520.00 | 6,130.00 | 6,510.00 | 6,510.00 | 1,574,386 |
| 2024-05-10 | 6,700.00 | 7,260.00 | 6,050.00 | 7,260.00 | 7,260.00 | 1,361,466 |
| 2024-05-09 | 4,305.00 | 5,590.00 | 4,305.00 | 5,590.00 | 5,590.00 | 331,910 |
| 2024-05-08 | 4,280.00 | 4,310.00 | 4,130.00 | 4,305.00 | 4,305.00 | 22,031 |
| 2024-05-07 | 4,245.00 | 4,280.00 | 4,195.00 | 4,220.00 | 4,220.00 | 13,548 |
| 2024-05-03 | 4,255.00 | 4,280.00 | 4,190.00 | 4,245.00 | 4,245.00 | 23,164 |
| 2024-05-02 | 4,115.00 | 4,270.00 | 4,115.00 | 4,240.00 | 4,240.00 | 25,290 |
| 2024-04-30 | 4,075.00 | 4,190.00 | 4,050.00 | 4,110.00 | 4,110.00 | 13,423 |
| 2024-04-29 | 4,045.00 | 4,100.00 | 4,005.00 | 4,075.00 | 4,075.00 | 12,617 |
| 2024-04-26 | 4,140.00 | 4,140.00 | 4,015.00 | 4,045.00 | 4,045.00 | 27,207 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.