Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,210.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 9,825 |
| 2023-07-28 | 6,050.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 8,279 |
| 2023-07-27 | 5,960.00 | 6,180.00 | 5,960.00 | 6,110.00 | 6,110.00 | 15,142 |
| 2023-07-26 | 6,360.00 | 6,360.00 | 5,880.00 | 6,120.00 | 6,120.00 | 33,876 |
| 2023-07-25 | 6,700.00 | 6,840.00 | 6,370.00 | 6,380.00 | 6,380.00 | 20,516 |
| 2023-07-24 | 6,810.00 | 6,810.00 | 6,650.00 | 6,700.00 | 6,700.00 | 23,288 |
| 2023-07-21 | 7,070.00 | 7,070.00 | 6,790.00 | 6,810.00 | 6,810.00 | 11,696 |
| 2023-07-20 | 6,960.00 | 7,080.00 | 6,930.00 | 6,970.00 | 6,970.00 | 6,578 |
| 2023-07-19 | 6,970.00 | 7,020.00 | 6,910.00 | 6,960.00 | 6,960.00 | 12,785 |
| 2023-07-18 | 6,840.00 | 6,960.00 | 6,840.00 | 6,960.00 | 6,960.00 | 9,499 |
| 2023-07-17 | 6,840.00 | 6,920.00 | 6,810.00 | 6,840.00 | 6,840.00 | 7,177 |
| 2023-07-14 | 6,930.00 | 6,940.00 | 6,730.00 | 6,830.00 | 6,830.00 | 12,766 |
| 2023-07-13 | 7,030.00 | 7,030.00 | 6,850.00 | 6,860.00 | 6,860.00 | 3,506 |
| 2023-07-12 | 6,940.00 | 6,940.00 | 6,790.00 | 6,840.00 | 6,840.00 | 4,257 |
| 2023-07-11 | 6,940.00 | 6,940.00 | 6,650.00 | 6,770.00 | 6,770.00 | 5,216 |
| 2023-07-10 | 6,710.00 | 6,790.00 | 6,680.00 | 6,720.00 | 6,720.00 | 11,306 |
| 2023-07-07 | 6,720.00 | 6,830.00 | 6,680.00 | 6,810.00 | 6,810.00 | 15,132 |
| 2023-07-06 | 7,120.00 | 7,120.00 | 6,890.00 | 6,890.00 | 6,890.00 | 7,254 |
| 2023-07-05 | 7,160.00 | 7,330.00 | 7,000.00 | 7,020.00 | 7,020.00 | 12,397 |
| 2023-07-04 | 7,060.00 | 7,390.00 | 7,060.00 | 7,160.00 | 7,160.00 | 23,713 |
| 2023-07-03 | 6,880.00 | 7,170.00 | 6,880.00 | 7,050.00 | 7,050.00 | 13,087 |
| 2023-06-30 | 6,830.00 | 6,930.00 | 6,830.00 | 6,880.00 | 6,880.00 | 5,888 |
| 2023-06-29 | 6,940.00 | 6,940.00 | 6,860.00 | 6,900.00 | 6,900.00 | 10,716 |
| 2023-06-28 | 7,130.00 | 7,190.00 | 6,940.00 | 6,940.00 | 6,940.00 | 26,241 |
| 2023-06-27 | 7,290.00 | 7,290.00 | 7,080.00 | 7,130.00 | 7,130.00 | 4,923 |
| 2023-06-26 | 7,110.00 | 7,150.00 | 6,980.00 | 7,120.00 | 7,120.00 | 4,167 |
| 2023-06-23 | 7,110.00 | 7,160.00 | 6,910.00 | 7,110.00 | 7,110.00 | 15,643 |
| 2023-06-22 | 7,050.00 | 7,230.00 | 7,030.00 | 7,080.00 | 7,080.00 | 11,850 |
| 2023-06-21 | 7,170.00 | 7,210.00 | 7,090.00 | 7,130.00 | 7,130.00 | 9,680 |
| 2023-06-20 | 7,210.00 | 7,400.00 | 7,070.00 | 7,170.00 | 7,170.00 | 12,224 |
| 2023-06-19 | 7,320.00 | 7,430.00 | 7,010.00 | 7,200.00 | 7,200.00 | 24,476 |
| 2023-06-16 | 7,390.00 | 7,530.00 | 7,320.00 | 7,320.00 | 7,320.00 | 12,476 |
| 2023-06-15 | 7,210.00 | 7,450.00 | 7,180.00 | 7,390.00 | 7,390.00 | 15,327 |
| 2023-06-14 | 7,190.00 | 7,290.00 | 7,120.00 | 7,210.00 | 7,210.00 | 7,429 |
| 2023-06-13 | 7,220.00 | 7,290.00 | 7,140.00 | 7,170.00 | 7,170.00 | 13,583 |
| 2023-06-12 | 7,300.00 | 7,310.00 | 7,170.00 | 7,170.00 | 7,170.00 | 5,627 |
| 2023-06-09 | 7,300.00 | 7,380.00 | 7,210.00 | 7,260.00 | 7,260.00 | 5,504 |
| 2023-06-08 | 7,270.00 | 7,380.00 | 7,190.00 | 7,330.00 | 7,330.00 | 11,527 |
| 2023-06-07 | 7,170.00 | 7,340.00 | 7,170.00 | 7,270.00 | 7,270.00 | 8,150 |
| 2023-06-05 | 7,150.00 | 7,290.00 | 7,120.00 | 7,230.00 | 7,230.00 | 9,228 |
| 2023-06-02 | 7,090.00 | 7,210.00 | 7,080.00 | 7,140.00 | 7,140.00 | 6,185 |
| 2023-06-01 | 7,190.00 | 7,190.00 | 6,980.00 | 7,070.00 | 7,070.00 | 6,287 |
| 2023-05-31 | 7,000.00 | 7,190.00 | 6,940.00 | 7,050.00 | 7,050.00 | 16,455 |
| 2023-05-30 | 7,090.00 | 7,130.00 | 6,910.00 | 7,000.00 | 7,000.00 | 24,750 |
| 2023-05-26 | 7,140.00 | 7,170.00 | 7,050.00 | 7,050.00 | 7,050.00 | 9,764 |
| 2023-05-25 | 7,190.00 | 7,190.00 | 7,050.00 | 7,140.00 | 7,140.00 | 14,332 |
| 2023-05-24 | 7,210.00 | 7,280.00 | 7,130.00 | 7,170.00 | 7,170.00 | 13,583 |
| 2023-05-23 | 7,340.00 | 7,410.00 | 7,280.00 | 7,280.00 | 7,280.00 | 8,478 |
| 2023-05-22 | 7,290.00 | 7,440.00 | 7,220.00 | 7,340.00 | 7,340.00 | 11,699 |
| 2023-05-19 | 7,210.00 | 7,320.00 | 7,210.00 | 7,290.00 | 7,290.00 | 7,778 |
| 2023-05-18 | 7,140.00 | 7,270.00 | 7,140.00 | 7,210.00 | 7,210.00 | 4,835 |
| 2023-05-17 | 7,130.00 | 7,200.00 | 7,040.00 | 7,130.00 | 7,130.00 | 7,671 |
| 2023-05-16 | 7,460.00 | 7,460.00 | 7,130.00 | 7,130.00 | 7,130.00 | 26,023 |
| 2023-05-15 | 7,600.00 | 7,600.00 | 7,200.00 | 7,460.00 | 7,460.00 | 23,987 |
| 2023-05-12 | 7,800.00 | 7,800.00 | 7,460.00 | 7,520.00 | 7,520.00 | 47,554 |
| 2023-05-11 | 8,080.00 | 8,090.00 | 7,800.00 | 7,820.00 | 7,820.00 | 10,226 |
| 2023-05-10 | 7,770.00 | 7,960.00 | 7,700.00 | 7,900.00 | 7,900.00 | 8,226 |
| 2023-05-09 | 7,800.00 | 7,920.00 | 7,670.00 | 7,770.00 | 7,770.00 | 15,062 |
| 2023-05-08 | 7,950.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,870.00 | 7,352 |
| 2023-05-04 | 7,790.00 | 8,240.00 | 7,730.00 | 7,830.00 | 7,830.00 | 11,688 |
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.