Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4,775.00 | 4,840.00 | 4,725.00 | 4,790.00 | 4,790.00 | 4,359 |
| 2024-01-25 | 4,885.00 | 4,990.00 | 4,750.00 | 4,775.00 | 4,775.00 | 13,980 |
| 2024-01-24 | 4,915.00 | 5,040.00 | 4,805.00 | 4,935.00 | 4,935.00 | 6,119 |
| 2024-01-23 | 4,890.00 | 4,940.00 | 4,830.00 | 4,915.00 | 4,915.00 | 6,496 |
| 2024-01-22 | 4,900.00 | 5,100.00 | 4,890.00 | 4,890.00 | 4,890.00 | 7,896 |
| 2024-01-19 | 4,875.00 | 4,980.00 | 4,870.00 | 4,900.00 | 4,900.00 | 13,971 |
| 2024-01-18 | 4,835.00 | 4,885.00 | 4,800.00 | 4,875.00 | 4,875.00 | 7,573 |
| 2024-01-17 | 4,975.00 | 4,975.00 | 4,870.00 | 4,870.00 | 4,870.00 | 7,905 |
| 2024-01-16 | 5,050.00 | 5,050.00 | 4,970.00 | 4,975.00 | 4,975.00 | 7,460 |
| 2024-01-15 | 5,010.00 | 5,140.00 | 5,010.00 | 5,050.00 | 5,050.00 | 2,226 |
| 2024-01-12 | 5,130.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | 3,268 |
| 2024-01-11 | 5,220.00 | 5,220.00 | 5,050.00 | 5,140.00 | 5,140.00 | 7,051 |
| 2024-01-10 | 5,250.00 | 5,260.00 | 5,200.00 | 5,220.00 | 5,220.00 | 3,681 |
| 2024-01-09 | 5,310.00 | 5,400.00 | 5,240.00 | 5,270.00 | 5,270.00 | 10,141 |
| 2024-01-08 | 5,330.00 | 5,340.00 | 5,290.00 | 5,310.00 | 5,310.00 | 5,900 |
| 2024-01-05 | 5,260.00 | 5,350.00 | 5,070.00 | 5,330.00 | 5,330.00 | 4,439 |
| 2024-01-04 | 5,350.00 | 5,380.00 | 5,210.00 | 5,210.00 | 5,210.00 | 3,900 |
| 2024-01-03 | 5,260.00 | 5,410.00 | 5,190.00 | 5,350.00 | 5,350.00 | 10,269 |
| 2024-01-02 | 5,080.00 | 5,310.00 | 5,020.00 | 5,260.00 | 5,260.00 | 22,379 |
| 2023-12-28 | 5,130.00 | 5,130.00 | 5,020.00 | 5,080.00 | 5,080.00 | 12,425 |
| 2023-12-27 | 5,140.00 | 5,140.00 | 5,000.00 | 5,120.00 | 5,120.00 | 8,621 |
| 2023-12-26 | 5,130.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,140.00 | 4,310 |
| 2023-12-22 | 5,120.00 | 5,200.00 | 5,020.00 | 5,130.00 | 5,130.00 | 13,560 |
| 2023-12-21 | 5,100.00 | 5,390.00 | 5,070.00 | 5,120.00 | 5,120.00 | 40,619 |
| 2023-12-20 | 5,030.00 | 5,110.00 | 4,965.00 | 5,110.00 | 5,110.00 | 10,739 |
| 2023-12-19 | 5,050.00 | 5,130.00 | 4,995.00 | 5,030.00 | 5,030.00 | 11,376 |
| 2023-12-18 | 5,050.00 | 5,170.00 | 4,945.00 | 5,050.00 | 5,050.00 | 14,097 |
| 2023-12-15 | 5,080.00 | 5,100.00 | 4,960.00 | 5,050.00 | 5,050.00 | 7,151 |
| 2023-12-14 | 5,080.00 | 5,190.00 | 5,030.00 | 5,070.00 | 5,070.00 | 18,535 |
| 2023-12-13 | 4,875.00 | 5,150.00 | 4,875.00 | 5,080.00 | 5,080.00 | 29,290 |
| 2023-12-12 | 4,735.00 | 4,875.00 | 4,730.00 | 4,830.00 | 4,830.00 | 18,914 |
| 2023-12-11 | 4,680.00 | 4,775.00 | 4,680.00 | 4,685.00 | 4,685.00 | 7,450 |
| 2023-12-08 | 4,580.00 | 4,740.00 | 4,580.00 | 4,680.00 | 4,680.00 | 2,895 |
| 2023-12-07 | 4,645.00 | 4,645.00 | 4,570.00 | 4,640.00 | 4,640.00 | 9,554 |
| 2023-12-06 | 4,585.00 | 4,680.00 | 4,585.00 | 4,645.00 | 4,645.00 | 14,276 |
| 2023-12-05 | 4,540.00 | 4,705.00 | 4,540.00 | 4,680.00 | 4,680.00 | 10,777 |
| 2023-12-04 | 4,680.00 | 4,680.00 | 4,605.00 | 4,680.00 | 4,680.00 | 7,610 |
| 2023-12-01 | 4,740.00 | 4,740.00 | 4,670.00 | 4,680.00 | 4,680.00 | 5,793 |
| 2023-11-30 | 4,710.00 | 4,770.00 | 4,680.00 | 4,740.00 | 4,740.00 | 3,865 |
| 2023-11-29 | 4,740.00 | 4,745.00 | 4,670.00 | 4,730.00 | 4,730.00 | 4,997 |
| 2023-11-28 | 4,710.00 | 4,780.00 | 4,650.00 | 4,700.00 | 4,700.00 | 5,095 |
| 2023-11-27 | 4,780.00 | 4,860.00 | 4,705.00 | 4,705.00 | 4,705.00 | 1,998 |
| 2023-11-24 | 4,820.00 | 4,820.00 | 4,735.00 | 4,810.00 | 4,810.00 | 2,882 |
| 2023-11-23 | 4,815.00 | 4,885.00 | 4,750.00 | 4,770.00 | 4,770.00 | 5,136 |
| 2023-11-22 | 4,845.00 | 5,000.00 | 4,800.00 | 4,810.00 | 4,810.00 | 13,412 |
| 2023-11-21 | 4,740.00 | 4,850.00 | 4,695.00 | 4,850.00 | 4,850.00 | 10,187 |
| 2023-11-20 | 4,675.00 | 4,850.00 | 4,635.00 | 4,740.00 | 4,740.00 | 22,988 |
| 2023-11-17 | 4,665.00 | 4,700.00 | 4,600.00 | 4,675.00 | 4,675.00 | 6,901 |
| 2023-11-16 | 4,635.00 | 4,680.00 | 4,585.00 | 4,665.00 | 4,665.00 | 7,422 |
| 2023-11-15 | 4,575.00 | 4,630.00 | 4,520.00 | 4,630.00 | 4,630.00 | 10,391 |
| 2023-11-14 | 4,480.00 | 4,530.00 | 4,400.00 | 4,520.00 | 4,520.00 | 6,036 |
| 2023-11-13 | 4,525.00 | 4,530.00 | 4,450.00 | 4,480.00 | 4,480.00 | 6,733 |
| 2023-11-10 | 4,640.00 | 4,640.00 | 4,470.00 | 4,480.00 | 4,480.00 | 9,482 |
| 2023-11-09 | 4,700.00 | 4,745.00 | 4,575.00 | 4,640.00 | 4,640.00 | 10,580 |
| 2023-11-08 | 4,650.00 | 4,660.00 | 4,580.00 | 4,655.00 | 4,655.00 | 7,891 |
| 2023-11-07 | 4,775.00 | 4,775.00 | 4,470.00 | 4,660.00 | 4,660.00 | 22,628 |
| 2023-11-06 | 4,660.00 | 4,740.00 | 4,650.00 | 4,660.00 | 4,660.00 | 8,058 |
| 2023-11-03 | 4,620.00 | 4,685.00 | 4,550.00 | 4,660.00 | 4,660.00 | 17,560 |
| 2023-11-02 | 4,590.00 | 4,590.00 | 4,430.00 | 4,555.00 | 4,555.00 | 82,358 |
| 2023-11-01 | 4,410.00 | 4,540.00 | 4,305.00 | 4,400.00 | 4,400.00 | 17,848 |
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.