Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 7,100.00 | 7,120.00 | 7,000.00 | 7,000.00 | 7,000.00 | 33,234 |
| 2022-11-09 | 7,170.00 | 7,210.00 | 7,050.00 | 7,100.00 | 7,100.00 | 53,719 |
| 2022-11-08 | 7,130.00 | 7,220.00 | 7,040.00 | 7,210.00 | 7,210.00 | 64,914 |
| 2022-11-07 | 6,970.00 | 7,230.00 | 6,970.00 | 7,110.00 | 7,110.00 | 123,141 |
| 2022-11-04 | 7,100.00 | 7,100.00 | 6,850.00 | 6,950.00 | 6,950.00 | 73,961 |
| 2022-11-03 | 7,020.00 | 7,170.00 | 6,970.00 | 7,140.00 | 7,140.00 | 94,129 |
| 2022-11-02 | 7,310.00 | 7,320.00 | 7,010.00 | 7,120.00 | 7,120.00 | 145,165 |
| 2022-11-01 | 7,470.00 | 7,470.00 | 7,300.00 | 7,300.00 | 7,300.00 | 105,781 |
| 2022-10-31 | 7,450.00 | 7,620.00 | 7,300.00 | 7,520.00 | 7,520.00 | 177,768 |
| 2022-10-28 | 8,050.00 | 8,050.00 | 7,430.00 | 7,430.00 | 7,430.00 | 282,218 |
| 2022-10-27 | 8,400.00 | 8,690.00 | 7,830.00 | 8,020.00 | 8,020.00 | 1,409,495 |
| 2022-10-26 | 6,120.00 | 7,950.00 | 6,120.00 | 7,950.00 | 7,950.00 | 1,839,559 |
| 2022-10-25 | 6,250.00 | 6,250.00 | 6,100.00 | 6,120.00 | 6,120.00 | 17,132 |
| 2022-10-24 | 6,080.00 | 6,230.00 | 6,080.00 | 6,160.00 | 6,160.00 | 20,065 |
| 2022-10-21 | 6,130.00 | 6,200.00 | 6,030.00 | 6,030.00 | 6,030.00 | 20,234 |
| 2022-10-20 | 6,200.00 | 6,290.00 | 6,180.00 | 6,230.00 | 6,230.00 | 23,708 |
| 2022-10-19 | 6,390.00 | 6,530.00 | 6,260.00 | 6,260.00 | 6,260.00 | 23,906 |
| 2022-10-18 | 6,090.00 | 6,820.00 | 6,090.00 | 6,390.00 | 6,390.00 | 182,826 |
| 2022-10-17 | 6,250.00 | 6,250.00 | 5,950.00 | 6,040.00 | 6,040.00 | 32,417 |
| 2022-10-14 | 5,990.00 | 6,190.00 | 5,990.00 | 6,040.00 | 6,040.00 | 55,182 |
| 2022-10-13 | 5,960.00 | 6,090.00 | 5,880.00 | 5,980.00 | 5,980.00 | 34,088 |
| 2022-10-12 | 5,890.00 | 6,180.00 | 5,890.00 | 6,040.00 | 6,040.00 | 35,215 |
| 2022-10-11 | 6,320.00 | 6,440.00 | 5,930.00 | 5,950.00 | 5,950.00 | 51,072 |
| 2022-10-07 | 6,710.00 | 6,710.00 | 6,450.00 | 6,510.00 | 6,510.00 | 18,781 |
| 2022-10-06 | 6,460.00 | 6,610.00 | 6,460.00 | 6,600.00 | 6,600.00 | 23,834 |
| 2022-10-05 | 6,630.00 | 6,730.00 | 6,380.00 | 6,410.00 | 6,410.00 | 24,418 |
| 2022-10-04 | 6,360.00 | 6,590.00 | 6,360.00 | 6,570.00 | 6,570.00 | 41,507 |
| 2022-09-30 | 6,330.00 | 6,520.00 | 6,250.00 | 6,300.00 | 6,300.00 | 51,870 |
| 2022-09-29 | 6,370.00 | 6,710.00 | 6,370.00 | 6,560.00 | 6,560.00 | 47,096 |
| 2022-09-28 | 6,770.00 | 6,840.00 | 6,100.00 | 6,330.00 | 6,330.00 | 111,390 |
| 2022-09-27 | 7,090.00 | 7,320.00 | 6,510.00 | 6,810.00 | 6,810.00 | 130,134 |
| 2022-09-26 | 8,210.00 | 8,650.00 | 7,050.00 | 7,100.00 | 7,100.00 | 376,063 |
| 2022-09-23 | 8,250.00 | 8,610.00 | 8,110.00 | 8,300.00 | 8,300.00 | 501,432 |
| 2022-09-22 | 8,000.00 | 8,110.00 | 7,800.00 | 7,970.00 | 7,970.00 | 80,882 |
| 2022-09-21 | 8,090.00 | 8,430.00 | 7,930.00 | 8,150.00 | 8,150.00 | 158,193 |
| 2022-09-20 | 7,720.00 | 8,780.00 | 7,690.00 | 8,070.00 | 8,070.00 | 844,087 |
| 2022-09-19 | 8,110.00 | 8,250.00 | 7,710.00 | 7,730.00 | 7,730.00 | 81,176 |
| 2022-09-16 | 8,340.00 | 8,600.00 | 8,060.00 | 8,170.00 | 8,170.00 | 76,136 |
| 2022-09-15 | 8,150.00 | 8,670.00 | 8,150.00 | 8,530.00 | 8,530.00 | 243,967 |
| 2022-09-14 | 8,330.00 | 8,340.00 | 8,170.00 | 8,170.00 | 8,170.00 | 120,169 |
| 2022-09-13 | 8,520.00 | 8,730.00 | 8,310.00 | 8,580.00 | 8,580.00 | 256,016 |
| 2022-09-08 | 9,200.00 | 9,220.00 | 8,310.00 | 8,490.00 | 8,490.00 | 348,318 |
| 2022-09-07 | 9,020.00 | 9,660.00 | 8,820.00 | 9,030.00 | 9,030.00 | 761,894 |
| 2022-09-06 | 9,950.00 | 11,000.00 | 9,060.00 | 9,180.00 | 9,180.00 | 3,576,656 |
| 2022-09-05 | 7,300.00 | 8,820.00 | 7,300.00 | 8,820.00 | 8,820.00 | 532,573 |
| 2022-09-02 | 6,770.00 | 6,830.00 | 6,660.00 | 6,790.00 | 6,790.00 | 8,210 |
| 2022-09-01 | 7,000.00 | 7,070.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,306 |
| 2022-08-31 | 6,950.00 | 7,000.00 | 6,860.00 | 7,000.00 | 7,000.00 | 3,481 |
| 2022-08-30 | 6,860.00 | 6,980.00 | 6,840.00 | 6,890.00 | 6,890.00 | 11,257 |
| 2022-08-29 | 6,800.00 | 6,970.00 | 6,770.00 | 6,930.00 | 6,930.00 | 7,992 |
| 2022-08-26 | 7,120.00 | 7,120.00 | 7,010.00 | 7,080.00 | 7,080.00 | 5,378 |
| 2022-08-25 | 7,020.00 | 7,170.00 | 7,010.00 | 7,020.00 | 7,020.00 | 7,102 |
| 2022-08-24 | 6,840.00 | 6,970.00 | 6,800.00 | 6,950.00 | 6,950.00 | 8,144 |
| 2022-08-23 | 6,960.00 | 7,000.00 | 6,820.00 | 6,840.00 | 6,840.00 | 14,984 |
| 2022-08-22 | 7,330.00 | 7,330.00 | 7,030.00 | 7,030.00 | 7,030.00 | 7,635 |
| 2022-08-19 | 7,200.00 | 7,430.00 | 7,190.00 | 7,330.00 | 7,330.00 | 9,583 |
| 2022-08-18 | 7,280.00 | 7,290.00 | 7,190.00 | 7,290.00 | 7,290.00 | 8,097 |
| 2022-08-17 | 7,630.00 | 7,660.00 | 7,310.00 | 7,380.00 | 7,380.00 | 26,989 |
| 2022-08-16 | 7,710.00 | 7,730.00 | 7,520.00 | 7,630.00 | 7,630.00 | 8,181 |
| 2022-08-12 | 7,700.00 | 7,710.00 | 7,560.00 | 7,710.00 | 7,710.00 | 4,932 |
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.