Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 4,515.00 | 4,570.00 | 4,285.00 | 4,410.00 | 4,410.00 | 13,951 |
| 2023-10-30 | 4,455.00 | 4,590.00 | 4,355.00 | 4,420.00 | 4,420.00 | 8,718 |
| 2023-10-27 | 4,485.00 | 4,525.00 | 4,390.00 | 4,490.00 | 4,490.00 | 5,234 |
| 2023-10-26 | 4,620.00 | 4,620.00 | 4,450.00 | 4,490.00 | 4,490.00 | 13,981 |
| 2023-10-25 | 4,820.00 | 4,820.00 | 4,605.00 | 4,670.00 | 4,670.00 | 27,880 |
| 2023-10-24 | 4,500.00 | 4,905.00 | 4,355.00 | 4,820.00 | 4,820.00 | 55,350 |
| 2023-10-23 | 4,700.00 | 4,735.00 | 4,450.00 | 4,455.00 | 4,455.00 | 37,776 |
| 2023-10-20 | 4,830.00 | 4,830.00 | 4,530.00 | 4,820.00 | 4,820.00 | 31,291 |
| 2023-10-19 | 5,020.00 | 5,020.00 | 4,810.00 | 4,830.00 | 4,830.00 | 10,643 |
| 2023-10-18 | 5,200.00 | 5,330.00 | 4,930.00 | 5,040.00 | 5,040.00 | 42,386 |
| 2023-10-17 | 5,150.00 | 5,230.00 | 5,070.00 | 5,150.00 | 5,150.00 | 16,961 |
| 2023-10-16 | 5,310.00 | 5,330.00 | 5,120.00 | 5,150.00 | 5,150.00 | 6,595 |
| 2023-10-13 | 5,470.00 | 5,480.00 | 5,310.00 | 5,330.00 | 5,330.00 | 12,640 |
| 2023-10-12 | 5,520.00 | 5,580.00 | 5,400.00 | 5,440.00 | 5,440.00 | 26,931 |
| 2023-10-11 | 5,480.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,520.00 | 15,486 |
| 2023-10-10 | 5,630.00 | 5,670.00 | 5,430.00 | 5,530.00 | 5,530.00 | 7,660 |
| 2023-10-06 | 5,530.00 | 5,610.00 | 5,520.00 | 5,610.00 | 5,610.00 | 2,234 |
| 2023-10-05 | 5,520.00 | 5,610.00 | 5,440.00 | 5,610.00 | 5,610.00 | 4,169 |
| 2023-10-04 | 5,840.00 | 5,840.00 | 5,470.00 | 5,520.00 | 5,520.00 | 14,188 |
| 2023-09-27 | 5,610.00 | 5,840.00 | 5,600.00 | 5,840.00 | 5,840.00 | 4,824 |
| 2023-09-26 | 5,720.00 | 5,720.00 | 5,620.00 | 5,640.00 | 5,640.00 | 8,786 |
| 2023-09-25 | 5,720.00 | 5,870.00 | 5,720.00 | 5,720.00 | 5,720.00 | 6,305 |
| 2023-09-22 | 5,880.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,830.00 | 10,270 |
| 2023-09-21 | 6,090.00 | 6,090.00 | 5,850.00 | 5,890.00 | 5,890.00 | 15,282 |
| 2023-09-20 | 6,030.00 | 6,060.00 | 5,950.00 | 6,060.00 | 6,060.00 | 3,612 |
| 2023-09-19 | 5,970.00 | 6,060.00 | 5,900.00 | 6,030.00 | 6,030.00 | 8,539 |
| 2023-09-18 | 6,100.00 | 6,150.00 | 5,970.00 | 5,970.00 | 5,970.00 | 8,174 |
| 2023-09-15 | 6,200.00 | 6,200.00 | 6,010.00 | 6,090.00 | 6,090.00 | 6,829 |
| 2023-09-14 | 5,910.00 | 6,090.00 | 5,910.00 | 6,050.00 | 6,050.00 | 5,555 |
| 2023-09-13 | 5,900.00 | 5,990.00 | 5,900.00 | 5,920.00 | 5,920.00 | 8,105 |
| 2023-09-12 | 6,000.00 | 6,170.00 | 5,960.00 | 5,980.00 | 5,980.00 | 11,429 |
| 2023-09-11 | 6,100.00 | 6,150.00 | 5,980.00 | 6,000.00 | 6,000.00 | 11,637 |
| 2023-09-08 | 6,010.00 | 6,260.00 | 5,960.00 | 6,010.00 | 6,010.00 | 18,954 |
| 2023-09-07 | 6,020.00 | 6,070.00 | 5,920.00 | 6,000.00 | 6,000.00 | 11,604 |
| 2023-09-06 | 6,210.00 | 6,210.00 | 6,000.00 | 6,020.00 | 6,020.00 | 26,526 |
| 2023-09-05 | 6,070.00 | 6,210.00 | 6,030.00 | 6,210.00 | 6,210.00 | 3,064 |
| 2023-09-04 | 6,070.00 | 6,140.00 | 6,030.00 | 6,090.00 | 6,090.00 | 8,277 |
| 2023-09-01 | 6,130.00 | 6,300.00 | 6,080.00 | 6,090.00 | 6,090.00 | 10,594 |
| 2023-08-31 | 6,260.00 | 6,350.00 | 6,130.00 | 6,200.00 | 6,200.00 | 7,596 |
| 2023-08-30 | 6,200.00 | 6,300.00 | 6,160.00 | 6,260.00 | 6,260.00 | 5,971 |
| 2023-08-29 | 6,280.00 | 6,330.00 | 6,060.00 | 6,150.00 | 6,150.00 | 7,503 |
| 2023-08-28 | 6,120.00 | 6,310.00 | 6,060.00 | 6,280.00 | 6,280.00 | 6,880 |
| 2023-08-25 | 6,120.00 | 6,190.00 | 6,090.00 | 6,120.00 | 6,120.00 | 3,375 |
| 2023-08-24 | 6,160.00 | 6,450.00 | 6,040.00 | 6,120.00 | 6,120.00 | 21,632 |
| 2023-08-23 | 6,330.00 | 6,330.00 | 6,020.00 | 6,220.00 | 6,220.00 | 4,786 |
| 2023-08-22 | 6,250.00 | 6,300.00 | 6,060.00 | 6,270.00 | 6,270.00 | 9,539 |
| 2023-08-21 | 6,240.00 | 6,360.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,926 |
| 2023-08-18 | 6,170.00 | 6,340.00 | 6,110.00 | 6,260.00 | 6,260.00 | 14,680 |
| 2023-08-17 | 5,920.00 | 6,300.00 | 5,920.00 | 6,270.00 | 6,270.00 | 12,937 |
| 2023-08-16 | 6,030.00 | 6,130.00 | 5,890.00 | 6,080.00 | 6,080.00 | 26,769 |
| 2023-08-14 | 6,370.00 | 6,370.00 | 6,100.00 | 6,140.00 | 6,140.00 | 12,546 |
| 2023-08-11 | 6,450.00 | 6,450.00 | 6,250.00 | 6,370.00 | 6,370.00 | 2,391 |
| 2023-08-10 | 6,210.00 | 6,570.00 | 6,100.00 | 6,320.00 | 6,320.00 | 5,880 |
| 2023-08-09 | 6,120.00 | 6,240.00 | 6,100.00 | 6,210.00 | 6,210.00 | 2,061 |
| 2023-08-08 | 6,170.00 | 6,310.00 | 6,000.00 | 6,180.00 | 6,180.00 | 10,976 |
| 2023-08-07 | 6,250.00 | 6,290.00 | 6,130.00 | 6,140.00 | 6,140.00 | 11,705 |
| 2023-08-04 | 6,310.00 | 6,310.00 | 6,190.00 | 6,310.00 | 6,310.00 | 4,965 |
| 2023-08-03 | 6,360.00 | 6,530.00 | 6,210.00 | 6,310.00 | 6,310.00 | 10,702 |
| 2023-08-02 | 6,370.00 | 6,550.00 | 6,260.00 | 6,420.00 | 6,420.00 | 9,742 |
| 2023-08-01 | 6,350.00 | 6,350.00 | 6,200.00 | 6,310.00 | 6,310.00 | 6,249 |
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.