Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 7,660.00 | 7,850.00 | 7,660.00 | 7,850.00 | 7,850.00 | 16,415 |
| 2023-05-02 | 7,670.00 | 8,000.00 | 7,630.00 | 7,790.00 | 7,790.00 | 10,144 |
| 2023-04-28 | 7,710.00 | 7,890.00 | 7,510.00 | 7,670.00 | 7,670.00 | 17,056 |
| 2023-04-27 | 7,620.00 | 7,850.00 | 7,550.00 | 7,670.00 | 7,670.00 | 19,744 |
| 2023-04-26 | 7,800.00 | 7,880.00 | 7,630.00 | 7,640.00 | 7,640.00 | 44,084 |
| 2023-04-25 | 8,300.00 | 8,300.00 | 7,610.00 | 7,830.00 | 7,830.00 | 65,361 |
| 2023-04-24 | 8,500.00 | 8,610.00 | 7,900.00 | 8,200.00 | 8,200.00 | 69,499 |
| 2023-04-21 | 8,100.00 | 8,900.00 | 8,090.00 | 8,480.00 | 8,480.00 | 206,022 |
| 2023-04-20 | 8,260.00 | 8,390.00 | 8,120.00 | 8,140.00 | 8,140.00 | 45,396 |
| 2023-04-19 | 8,170.00 | 8,420.00 | 8,130.00 | 8,320.00 | 8,320.00 | 75,597 |
| 2023-04-18 | 8,040.00 | 8,240.00 | 8,040.00 | 8,220.00 | 8,220.00 | 34,040 |
| 2023-04-17 | 8,100.00 | 8,230.00 | 7,910.00 | 8,170.00 | 8,170.00 | 55,200 |
| 2023-04-14 | 7,990.00 | 8,150.00 | 7,920.00 | 8,090.00 | 8,090.00 | 21,366 |
| 2023-04-13 | 8,100.00 | 8,150.00 | 7,820.00 | 7,990.00 | 7,990.00 | 26,444 |
| 2023-04-12 | 7,920.00 | 8,200.00 | 7,750.00 | 8,130.00 | 8,130.00 | 31,307 |
| 2023-04-11 | 7,760.00 | 8,130.00 | 7,740.00 | 7,900.00 | 7,900.00 | 36,232 |
| 2023-04-10 | 8,090.00 | 8,280.00 | 7,550.00 | 7,830.00 | 7,830.00 | 49,188 |
| 2023-04-07 | 8,200.00 | 8,340.00 | 8,090.00 | 8,090.00 | 8,090.00 | 39,797 |
| 2023-04-06 | 8,050.00 | 8,300.00 | 7,980.00 | 8,200.00 | 8,200.00 | 54,211 |
| 2023-04-05 | 8,080.00 | 8,190.00 | 7,930.00 | 8,100.00 | 8,100.00 | 56,476 |
| 2023-04-04 | 8,040.00 | 8,100.00 | 7,830.00 | 8,080.00 | 8,080.00 | 67,213 |
| 2023-04-03 | 7,740.00 | 8,000.00 | 7,740.00 | 7,940.00 | 7,940.00 | 43,306 |
| 2023-03-31 | 7,750.00 | 8,040.00 | 7,630.00 | 7,740.00 | 7,740.00 | 48,237 |
| 2023-03-30 | 7,590.00 | 7,780.00 | 7,530.00 | 7,770.00 | 7,770.00 | 71,584 |
| 2023-03-29 | 7,410.00 | 7,590.00 | 7,400.00 | 7,590.00 | 7,590.00 | 29,035 |
| 2023-03-28 | 7,270.00 | 7,520.00 | 7,270.00 | 7,460.00 | 7,460.00 | 30,566 |
| 2023-03-27 | 7,380.00 | 7,430.00 | 7,180.00 | 7,240.00 | 7,240.00 | 20,582 |
| 2023-03-24 | 7,250.00 | 7,500.00 | 7,250.00 | 7,390.00 | 7,390.00 | 39,323 |
| 2023-03-23 | 7,230.00 | 7,370.00 | 7,140.00 | 7,210.00 | 7,210.00 | 37,098 |
| 2023-03-22 | 7,540.00 | 7,570.00 | 7,160.00 | 7,230.00 | 7,230.00 | 93,343 |
| 2023-03-21 | 7,810.00 | 7,820.00 | 7,490.00 | 7,490.00 | 7,490.00 | 161,700 |
| 2023-03-20 | 7,450.00 | 9,280.00 | 7,330.00 | 8,050.00 | 8,050.00 | 1,351,801 |
| 2023-03-17 | 6,950.00 | 7,450.00 | 6,950.00 | 7,450.00 | 7,450.00 | 81,965 |
| 2023-03-16 | 7,080.00 | 7,080.00 | 6,800.00 | 6,910.00 | 6,910.00 | 19,457 |
| 2023-03-15 | 6,830.00 | 7,080.00 | 6,810.00 | 7,080.00 | 7,080.00 | 16,959 |
| 2023-03-14 | 7,180.00 | 7,210.00 | 6,750.00 | 6,810.00 | 6,810.00 | 42,898 |
| 2023-03-13 | 7,210.00 | 7,410.00 | 7,150.00 | 7,210.00 | 7,210.00 | 22,014 |
| 2023-03-10 | 7,400.00 | 7,600.00 | 7,260.00 | 7,440.00 | 7,440.00 | 16,962 |
| 2023-03-09 | 7,320.00 | 7,480.00 | 7,180.00 | 7,480.00 | 7,480.00 | 31,764 |
| 2023-03-08 | 7,560.00 | 7,560.00 | 7,330.00 | 7,400.00 | 7,400.00 | 14,983 |
| 2023-03-07 | 7,210.00 | 7,820.00 | 7,210.00 | 7,600.00 | 7,600.00 | 38,299 |
| 2023-03-06 | 7,390.00 | 7,550.00 | 7,220.00 | 7,330.00 | 7,330.00 | 24,179 |
| 2023-03-03 | 7,360.00 | 7,540.00 | 7,360.00 | 7,390.00 | 7,390.00 | 15,397 |
| 2023-03-02 | 7,520.00 | 7,650.00 | 7,260.00 | 7,450.00 | 7,450.00 | 13,855 |
| 2023-02-28 | 7,420.00 | 7,480.00 | 7,240.00 | 7,450.00 | 7,450.00 | 14,767 |
| 2023-02-27 | 7,150.00 | 7,500.00 | 6,990.00 | 7,480.00 | 7,480.00 | 40,355 |
| 2023-02-24 | 7,530.00 | 7,540.00 | 7,130.00 | 7,150.00 | 7,150.00 | 46,920 |
| 2023-02-23 | 7,550.00 | 7,620.00 | 7,400.00 | 7,460.00 | 7,460.00 | 21,311 |
| 2023-02-22 | 7,800.00 | 7,800.00 | 7,580.00 | 7,590.00 | 7,590.00 | 12,930 |
| 2023-02-21 | 7,690.00 | 7,920.00 | 7,610.00 | 7,850.00 | 7,850.00 | 18,031 |
| 2023-02-20 | 7,730.00 | 7,740.00 | 7,560.00 | 7,690.00 | 7,690.00 | 8,195 |
| 2023-02-17 | 7,850.00 | 7,850.00 | 7,590.00 | 7,660.00 | 7,660.00 | 24,021 |
| 2023-02-16 | 7,760.00 | 7,870.00 | 7,680.00 | 7,850.00 | 7,850.00 | 19,571 |
| 2023-02-15 | 8,010.00 | 8,080.00 | 7,660.00 | 7,760.00 | 7,760.00 | 34,791 |
| 2023-02-14 | 8,030.00 | 8,150.00 | 7,960.00 | 8,010.00 | 8,010.00 | 15,099 |
| 2023-02-13 | 7,960.00 | 8,050.00 | 7,840.00 | 7,950.00 | 7,950.00 | 29,025 |
| 2023-02-10 | 8,360.00 | 8,360.00 | 8,050.00 | 8,050.00 | 8,050.00 | 33,668 |
| 2023-02-09 | 8,350.00 | 8,370.00 | 8,270.00 | 8,360.00 | 8,360.00 | 22,956 |
| 2023-02-08 | 8,300.00 | 8,420.00 | 8,240.00 | 8,350.00 | 8,350.00 | 23,329 |
| 2023-02-07 | 8,300.00 | 8,340.00 | 8,210.00 | 8,300.00 | 8,300.00 | 17,150 |
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.