Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 361670.KQ stock page

Samyoung S&C Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-254,085.004,135.004,040.004,060.004,060.0017,253
2024-04-244,100.004,280.004,000.004,085.004,085.0027,603
2024-04-234,100.004,120.004,005.004,040.004,040.0038,730
2024-04-224,390.004,390.004,030.004,080.004,080.00159,080
2024-04-194,690.005,660.004,370.004,390.004,390.002,212,124
2024-04-184,320.004,365.004,285.004,360.004,360.007,166
2024-04-174,215.004,375.004,210.004,375.004,375.009,136
2024-04-164,405.004,450.004,330.004,380.004,380.003,178
2024-04-154,545.004,705.004,430.004,450.004,450.005,043
2024-04-124,335.004,680.004,335.004,545.004,545.002,526
2024-04-114,540.004,565.004,420.004,555.004,555.003,053
2024-04-094,400.004,455.004,395.004,395.004,395.004,656
2024-04-084,410.004,460.004,360.004,400.004,400.004,579
2024-04-054,505.004,520.004,425.004,500.004,500.005,360
2024-04-044,520.004,545.004,445.004,520.004,520.006,649
2024-04-034,565.004,595.004,565.004,565.004,565.002,783
2024-04-024,715.004,715.004,590.004,610.004,610.003,269
2024-04-014,660.004,705.004,570.004,685.004,685.004,404
2024-03-294,660.004,710.004,600.004,660.004,660.001,189
2024-03-284,650.004,695.004,650.004,660.004,660.002,083
2024-03-274,605.004,685.004,605.004,645.004,645.002,784
2024-03-264,540.004,715.004,535.004,605.004,605.002,652
2024-03-254,530.004,670.004,530.004,540.004,540.004,843
2024-03-224,525.004,665.004,475.004,600.004,600.004,087
2024-03-214,515.004,620.004,455.004,570.004,570.006,327
2024-03-204,535.004,580.004,435.004,515.004,515.006,597
2024-03-194,560.004,570.004,405.004,525.004,525.002,080
2024-03-184,335.004,425.004,335.004,415.004,415.004,029
2024-03-154,495.004,500.004,330.004,330.004,330.004,061
2024-03-144,450.004,450.004,365.004,445.004,445.002,779
2024-03-134,470.004,470.004,380.004,450.004,450.004,971
2024-03-124,385.004,490.004,340.004,470.004,470.003,012
2024-03-114,330.004,490.004,300.004,440.004,440.008,766
2024-03-084,380.004,380.004,295.004,300.004,300.0011,784
2024-03-074,430.004,435.004,350.004,380.004,380.0011,286
2024-03-064,530.004,620.004,430.004,435.004,435.007,267
2024-03-054,550.004,585.004,505.004,530.004,530.005,683
2024-03-044,625.004,625.004,530.004,595.004,595.008,315
2024-02-294,660.004,750.004,570.004,615.004,615.004,115
2024-02-284,640.004,640.004,560.004,600.004,600.0010,063
2024-02-274,630.004,660.004,575.004,640.004,640.007,992
2024-02-264,675.004,685.004,625.004,665.004,665.009,853
2024-02-234,790.004,790.004,650.004,675.004,675.006,790
2024-02-224,870.004,875.004,790.004,790.004,790.006,279
2024-02-214,900.004,970.004,855.004,875.004,875.008,091
2024-02-204,875.004,965.004,860.004,900.004,900.002,732
2024-02-194,805.004,910.004,790.004,860.004,860.006,339
2024-02-164,740.004,805.004,700.004,805.004,805.003,169
2024-02-154,780.004,815.004,740.004,740.004,740.007,353
2024-02-144,800.004,875.004,680.004,815.004,815.004,722
2024-02-134,805.004,805.004,730.004,795.004,795.004,210
2024-02-084,795.004,915.004,745.004,805.004,805.003,506
2024-02-074,665.004,795.004,590.004,795.004,795.004,602
2024-02-064,675.004,715.004,600.004,680.004,680.003,293
2024-02-054,805.004,825.004,600.004,675.004,675.0010,546
2024-02-024,770.004,810.004,765.004,765.004,765.0016,890
2024-02-014,775.004,830.004,605.004,775.004,775.009,802
2024-01-314,780.004,810.004,775.004,775.004,775.006,220
2024-01-304,860.004,905.004,785.004,905.004,905.007,933
2024-01-294,775.005,010.004,700.004,910.004,910.0010,975
← NewerPage 11 of 21 · 1,223 trading daysOlder →

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.