Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,300.00 | 8,340.00 | 8,210.00 | 8,300.00 | 8,300.00 | 17,150 |
| 2023-02-06 | 8,260.00 | 8,320.00 | 8,100.00 | 8,310.00 | 8,310.00 | 21,080 |
| 2023-02-03 | 8,450.00 | 8,450.00 | 8,250.00 | 8,260.00 | 8,260.00 | 34,280 |
| 2023-02-02 | 8,150.00 | 8,410.00 | 8,150.00 | 8,340.00 | 8,340.00 | 84,210 |
| 2023-02-01 | 8,160.00 | 8,160.00 | 8,050.00 | 8,060.00 | 8,060.00 | 15,992 |
| 2023-01-31 | 8,260.00 | 8,260.00 | 8,020.00 | 8,170.00 | 8,170.00 | 29,920 |
| 2023-01-30 | 8,190.00 | 8,250.00 | 8,060.00 | 8,150.00 | 8,150.00 | 28,137 |
| 2023-01-27 | 8,250.00 | 8,280.00 | 8,170.00 | 8,190.00 | 8,190.00 | 31,612 |
| 2023-01-26 | 8,130.00 | 8,260.00 | 8,060.00 | 8,250.00 | 8,250.00 | 48,144 |
| 2023-01-25 | 7,990.00 | 8,150.00 | 7,990.00 | 8,050.00 | 8,050.00 | 26,271 |
| 2023-01-20 | 7,990.00 | 8,050.00 | 7,920.00 | 7,990.00 | 7,990.00 | 16,907 |
| 2023-01-19 | 8,100.00 | 8,230.00 | 7,980.00 | 8,010.00 | 8,010.00 | 30,691 |
| 2023-01-18 | 7,950.00 | 8,230.00 | 7,870.00 | 8,230.00 | 8,230.00 | 58,864 |
| 2023-01-17 | 8,130.00 | 8,180.00 | 7,880.00 | 7,940.00 | 7,940.00 | 37,985 |
| 2023-01-16 | 7,960.00 | 8,170.00 | 7,890.00 | 8,130.00 | 8,130.00 | 40,079 |
| 2023-01-13 | 7,980.00 | 7,980.00 | 7,830.00 | 7,860.00 | 7,860.00 | 30,272 |
| 2023-01-12 | 8,040.00 | 8,050.00 | 7,870.00 | 7,970.00 | 7,970.00 | 24,416 |
| 2023-01-11 | 7,910.00 | 8,090.00 | 7,850.00 | 7,960.00 | 7,960.00 | 25,492 |
| 2023-01-10 | 7,830.00 | 8,110.00 | 7,800.00 | 7,900.00 | 7,900.00 | 80,700 |
| 2023-01-09 | 7,880.00 | 7,880.00 | 7,700.00 | 7,830.00 | 7,830.00 | 43,406 |
| 2023-01-06 | 7,510.00 | 7,760.00 | 7,510.00 | 7,730.00 | 7,730.00 | 27,070 |
| 2023-01-05 | 7,660.00 | 7,840.00 | 7,470.00 | 7,670.00 | 7,670.00 | 41,048 |
| 2023-01-04 | 7,560.00 | 7,700.00 | 7,480.00 | 7,650.00 | 7,650.00 | 28,888 |
| 2023-01-03 | 7,390.00 | 7,550.00 | 7,290.00 | 7,550.00 | 7,550.00 | 34,281 |
| 2023-01-02 | 7,790.00 | 7,900.00 | 7,260.00 | 7,530.00 | 7,530.00 | 69,972 |
| 2022-12-29 | 7,730.00 | 7,770.00 | 7,520.00 | 7,650.00 | 7,650.00 | 41,938 |
| 2022-12-28 | 7,630.00 | 7,840.00 | 7,630.00 | 7,800.00 | 7,800.00 | 35,762 |
| 2022-12-27 | 7,510.00 | 7,700.00 | 7,510.00 | 7,630.00 | 7,630.00 | 18,824 |
| 2022-12-26 | 7,490.00 | 7,700.00 | 7,490.00 | 7,510.00 | 7,510.00 | 32,691 |
| 2022-12-23 | 7,940.00 | 8,130.00 | 7,470.00 | 7,490.00 | 7,490.00 | 74,874 |
| 2022-12-22 | 7,760.00 | 7,930.00 | 7,700.00 | 7,900.00 | 7,900.00 | 34,820 |
| 2022-12-21 | 7,560.00 | 7,750.00 | 7,430.00 | 7,700.00 | 7,700.00 | 38,873 |
| 2022-12-20 | 7,680.00 | 7,730.00 | 7,540.00 | 7,560.00 | 7,560.00 | 35,741 |
| 2022-12-19 | 7,730.00 | 7,810.00 | 7,470.00 | 7,750.00 | 7,750.00 | 54,169 |
| 2022-12-16 | 7,920.00 | 7,950.00 | 7,710.00 | 7,730.00 | 7,730.00 | 72,304 |
| 2022-12-15 | 8,090.00 | 8,240.00 | 8,010.00 | 8,090.00 | 8,090.00 | 71,268 |
| 2022-12-14 | 8,040.00 | 8,190.00 | 7,950.00 | 8,050.00 | 8,050.00 | 97,940 |
| 2022-12-13 | 7,830.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 72,029 |
| 2022-12-12 | 7,850.00 | 7,850.00 | 7,610.00 | 7,840.00 | 7,840.00 | 28,539 |
| 2022-12-09 | 7,750.00 | 7,950.00 | 7,610.00 | 7,850.00 | 7,850.00 | 67,106 |
| 2022-12-08 | 7,880.00 | 8,060.00 | 7,590.00 | 7,750.00 | 7,750.00 | 79,865 |
| 2022-12-07 | 7,860.00 | 8,160.00 | 7,710.00 | 8,040.00 | 8,040.00 | 91,709 |
| 2022-12-06 | 7,990.00 | 8,150.00 | 7,840.00 | 7,950.00 | 7,950.00 | 94,377 |
| 2022-12-05 | 8,150.00 | 8,340.00 | 8,100.00 | 8,100.00 | 8,100.00 | 162,261 |
| 2022-12-02 | 8,600.00 | 9,270.00 | 8,090.00 | 8,160.00 | 8,160.00 | 1,235,775 |
| 2022-12-01 | 8,620.00 | 8,850.00 | 8,470.00 | 8,660.00 | 8,660.00 | 827,771 |
| 2022-11-30 | 7,020.00 | 9,020.00 | 7,020.00 | 8,650.00 | 8,650.00 | 4,005,712 |
| 2022-11-29 | 6,920.00 | 6,990.00 | 6,770.00 | 6,940.00 | 6,940.00 | 16,773 |
| 2022-11-28 | 7,150.00 | 7,150.00 | 6,900.00 | 6,920.00 | 6,920.00 | 28,363 |
| 2022-11-25 | 7,170.00 | 7,240.00 | 7,070.00 | 7,150.00 | 7,150.00 | 15,475 |
| 2022-11-24 | 7,100.00 | 7,200.00 | 6,960.00 | 7,170.00 | 7,170.00 | 28,704 |
| 2022-11-23 | 6,970.00 | 7,040.00 | 6,930.00 | 7,030.00 | 7,030.00 | 18,732 |
| 2022-11-22 | 7,180.00 | 7,180.00 | 6,950.00 | 6,960.00 | 6,960.00 | 60,547 |
| 2022-11-21 | 7,490.00 | 7,490.00 | 7,260.00 | 7,280.00 | 7,280.00 | 69,474 |
| 2022-11-18 | 7,480.00 | 7,570.00 | 7,350.00 | 7,540.00 | 7,540.00 | 148,124 |
| 2022-11-17 | 7,260.00 | 7,460.00 | 7,180.00 | 7,380.00 | 7,380.00 | 66,822 |
| 2022-11-16 | 7,340.00 | 7,360.00 | 7,180.00 | 7,300.00 | 7,300.00 | 44,945 |
| 2022-11-15 | 7,290.00 | 7,330.00 | 7,200.00 | 7,330.00 | 7,330.00 | 65,857 |
| 2022-11-14 | 7,090.00 | 7,290.00 | 7,030.00 | 7,280.00 | 7,280.00 | 98,182 |
| 2022-11-11 | 7,160.00 | 7,220.00 | 7,060.00 | 7,080.00 | 7,080.00 | 55,432 |
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.