Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,500.00 | 7,770.00 | 7,500.00 | 7,690.00 | 7,690.00 | 12,100 |
| 2022-08-10 | 7,690.00 | 7,690.00 | 7,430.00 | 7,550.00 | 7,550.00 | 5,501 |
| 2022-08-09 | 7,660.00 | 7,700.00 | 7,530.00 | 7,630.00 | 7,630.00 | 10,401 |
| 2022-08-08 | 7,890.00 | 7,910.00 | 7,640.00 | 7,640.00 | 7,640.00 | 10,436 |
| 2022-08-05 | 7,800.00 | 7,910.00 | 7,750.00 | 7,810.00 | 7,810.00 | 14,259 |
| 2022-08-04 | 7,700.00 | 8,460.00 | 7,670.00 | 7,770.00 | 7,770.00 | 62,963 |
| 2022-08-03 | 7,590.00 | 7,670.00 | 7,560.00 | 7,660.00 | 7,660.00 | 10,053 |
| 2022-08-02 | 7,430.00 | 7,660.00 | 7,430.00 | 7,560.00 | 7,560.00 | 14,478 |
| 2022-08-01 | 7,550.00 | 7,610.00 | 7,470.00 | 7,500.00 | 7,500.00 | 5,735 |
| 2022-07-29 | 7,280.00 | 7,660.00 | 7,280.00 | 7,550.00 | 7,550.00 | 37,872 |
| 2022-07-28 | 7,310.00 | 7,330.00 | 7,180.00 | 7,280.00 | 7,280.00 | 5,391 |
| 2022-07-27 | 7,270.00 | 7,270.00 | 7,080.00 | 7,170.00 | 7,170.00 | 10,690 |
| 2022-07-26 | 7,250.00 | 7,340.00 | 7,110.00 | 7,260.00 | 7,260.00 | 4,502 |
| 2022-07-25 | 7,170.00 | 7,340.00 | 7,170.00 | 7,220.00 | 7,220.00 | 4,357 |
| 2022-07-22 | 7,200.00 | 7,330.00 | 7,200.00 | 7,300.00 | 7,300.00 | 4,850 |
| 2022-07-21 | 7,240.00 | 7,290.00 | 7,140.00 | 7,250.00 | 7,250.00 | 5,590 |
| 2022-07-20 | 7,220.00 | 7,330.00 | 7,120.00 | 7,210.00 | 7,210.00 | 8,538 |
| 2022-07-19 | 7,090.00 | 7,250.00 | 7,090.00 | 7,200.00 | 7,200.00 | 8,558 |
| 2022-07-18 | 7,150.00 | 7,230.00 | 7,050.00 | 7,200.00 | 7,200.00 | 9,801 |
| 2022-07-15 | 7,070.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | 7,192 |
| 2022-07-14 | 6,940.00 | 7,070.00 | 6,870.00 | 7,070.00 | 7,070.00 | 7,287 |
| 2022-07-13 | 6,910.00 | 6,960.00 | 6,800.00 | 6,950.00 | 6,950.00 | 16,164 |
| 2022-07-12 | 6,960.00 | 6,960.00 | 6,810.00 | 6,960.00 | 6,960.00 | 7,086 |
| 2022-07-11 | 7,080.00 | 7,080.00 | 6,900.00 | 7,030.00 | 7,030.00 | 9,641 |
| 2022-07-08 | 7,060.00 | 7,140.00 | 6,910.00 | 7,000.00 | 7,000.00 | 10,819 |
| 2022-07-07 | 6,840.00 | 7,050.00 | 6,840.00 | 6,930.00 | 6,930.00 | 14,489 |
| 2022-07-06 | 6,760.00 | 6,980.00 | 6,630.00 | 6,840.00 | 6,840.00 | 20,233 |
| 2022-07-05 | 6,440.00 | 6,750.00 | 6,440.00 | 6,700.00 | 6,700.00 | 6,041 |
| 2022-07-04 | 6,650.00 | 6,690.00 | 6,340.00 | 6,440.00 | 6,440.00 | 11,767 |
| 2022-07-01 | 6,690.00 | 6,840.00 | 6,460.00 | 6,710.00 | 6,710.00 | 11,082 |
| 2022-06-30 | 6,790.00 | 6,970.00 | 6,710.00 | 6,800.00 | 6,800.00 | 5,917 |
| 2022-06-29 | 6,800.00 | 6,830.00 | 6,700.00 | 6,830.00 | 6,830.00 | 4,520 |
| 2022-06-28 | 6,950.00 | 6,950.00 | 6,690.00 | 6,810.00 | 6,810.00 | 16,818 |
| 2022-06-27 | 6,530.00 | 6,860.00 | 6,520.00 | 6,720.00 | 6,720.00 | 10,920 |
| 2022-06-24 | 6,110.00 | 6,500.00 | 6,110.00 | 6,500.00 | 6,500.00 | 26,177 |
| 2022-06-23 | 6,740.00 | 6,770.00 | 6,070.00 | 6,200.00 | 6,200.00 | 43,346 |
| 2022-06-22 | 6,990.00 | 7,020.00 | 6,550.00 | 6,800.00 | 6,800.00 | 17,200 |
| 2022-06-21 | 6,870.00 | 7,050.00 | 6,810.00 | 7,010.00 | 7,010.00 | 11,562 |
| 2022-06-20 | 7,250.00 | 7,250.00 | 6,690.00 | 6,890.00 | 6,890.00 | 24,113 |
| 2022-06-17 | 7,200.00 | 7,250.00 | 7,010.00 | 7,250.00 | 7,250.00 | 12,230 |
| 2022-06-16 | 7,230.00 | 7,500.00 | 7,160.00 | 7,270.00 | 7,270.00 | 15,959 |
| 2022-06-15 | 7,420.00 | 7,500.00 | 7,100.00 | 7,190.00 | 7,190.00 | 23,016 |
| 2022-06-14 | 7,500.00 | 7,600.00 | 7,370.00 | 7,510.00 | 7,510.00 | 30,246 |
| 2022-06-13 | 8,360.00 | 8,360.00 | 7,650.00 | 7,650.00 | 7,650.00 | 39,000 |
| 2022-06-10 | 8,410.00 | 8,470.00 | 8,300.00 | 8,430.00 | 8,430.00 | 8,372 |
| 2022-06-09 | 8,530.00 | 8,660.00 | 8,500.00 | 8,570.00 | 8,570.00 | 7,736 |
| 2022-06-08 | 8,530.00 | 8,670.00 | 8,530.00 | 8,660.00 | 8,660.00 | 7,685 |
| 2022-06-07 | 8,750.00 | 8,750.00 | 8,540.00 | 8,650.00 | 8,650.00 | 9,411 |
| 2022-06-03 | 8,760.00 | 8,770.00 | 8,670.00 | 8,750.00 | 8,750.00 | 8,885 |
| 2022-06-02 | 8,550.00 | 8,880.00 | 8,530.00 | 8,760.00 | 8,760.00 | 15,439 |
| 2022-05-31 | 8,530.00 | 8,560.00 | 8,510.00 | 8,550.00 | 8,550.00 | 23,784 |
| 2022-05-30 | 8,520.00 | 8,550.00 | 8,430.00 | 8,530.00 | 8,530.00 | 6,457 |
| 2022-05-27 | 8,420.00 | 8,530.00 | 8,410.00 | 8,510.00 | 8,510.00 | 3,512 |
| 2022-05-26 | 8,360.00 | 8,480.00 | 8,360.00 | 8,410.00 | 8,410.00 | 3,173 |
| 2022-05-25 | 8,310.00 | 8,510.00 | 8,210.00 | 8,340.00 | 8,340.00 | 14,390 |
| 2022-05-24 | 8,500.00 | 8,500.00 | 8,350.00 | 8,370.00 | 8,370.00 | 4,998 |
| 2022-05-23 | 8,320.00 | 8,580.00 | 8,290.00 | 8,430.00 | 8,430.00 | 14,078 |
| 2022-05-20 | 8,280.00 | 8,440.00 | 8,200.00 | 8,290.00 | 8,290.00 | 20,003 |
| 2022-05-19 | 8,280.00 | 8,460.00 | 8,220.00 | 8,310.00 | 8,310.00 | 13,411 |
| 2022-05-18 | 8,480.00 | 8,800.00 | 8,480.00 | 8,500.00 | 8,500.00 | 9,475 |
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.