Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 8,420.00 | 8,510.00 | 8,400.00 | 8,480.00 | 8,480.00 | 9,594 |
| 2022-05-16 | 8,450.00 | 8,510.00 | 8,400.00 | 8,430.00 | 8,430.00 | 5,633 |
| 2022-05-13 | 8,370.00 | 8,500.00 | 8,370.00 | 8,450.00 | 8,450.00 | 9,890 |
| 2022-05-12 | 8,750.00 | 8,750.00 | 8,340.00 | 8,450.00 | 8,450.00 | 20,136 |
| 2022-05-11 | 8,740.00 | 8,880.00 | 8,600.00 | 8,800.00 | 8,800.00 | 10,858 |
| 2022-05-10 | 8,710.00 | 8,880.00 | 8,450.00 | 8,740.00 | 8,740.00 | 15,788 |
| 2022-05-09 | 9,050.00 | 9,300.00 | 8,860.00 | 8,880.00 | 8,880.00 | 23,695 |
| 2022-05-06 | 9,150.00 | 9,210.00 | 9,030.00 | 9,080.00 | 9,080.00 | 13,884 |
| 2022-05-04 | 9,220.00 | 9,350.00 | 9,180.00 | 9,230.00 | 9,230.00 | 7,532 |
| 2022-05-03 | 9,160.00 | 9,380.00 | 9,160.00 | 9,270.00 | 9,270.00 | 9,340 |
| 2022-05-02 | 9,240.00 | 9,240.00 | 9,070.00 | 9,160.00 | 9,160.00 | 14,510 |
| 2022-04-29 | 9,150.00 | 9,350.00 | 9,110.00 | 9,240.00 | 9,240.00 | 12,357 |
| 2022-04-28 | 9,170.00 | 9,220.00 | 9,070.00 | 9,140.00 | 9,140.00 | 9,316 |
| 2022-04-27 | 9,080.00 | 9,250.00 | 9,050.00 | 9,170.00 | 9,170.00 | 14,989 |
| 2022-04-26 | 9,320.00 | 9,580.00 | 9,320.00 | 9,330.00 | 9,330.00 | 10,512 |
| 2022-04-25 | 9,500.00 | 9,550.00 | 9,310.00 | 9,320.00 | 9,320.00 | 17,323 |
| 2022-04-22 | 9,760.00 | 9,850.00 | 9,510.00 | 9,590.00 | 9,590.00 | 18,044 |
| 2022-04-21 | 9,850.00 | 9,860.00 | 9,760.00 | 9,760.00 | 9,760.00 | 9,397 |
| 2022-04-20 | 9,890.00 | 9,890.00 | 9,750.00 | 9,820.00 | 9,820.00 | 13,015 |
| 2022-04-19 | 9,600.00 | 9,840.00 | 9,520.00 | 9,800.00 | 9,800.00 | 11,895 |
| 2022-04-18 | 9,550.00 | 9,740.00 | 9,550.00 | 9,640.00 | 9,640.00 | 11,620 |
| 2022-04-15 | 9,520.00 | 9,600.00 | 9,390.00 | 9,590.00 | 9,590.00 | 17,720 |
| 2022-04-14 | 9,840.00 | 9,840.00 | 9,550.00 | 9,560.00 | 9,560.00 | 25,048 |
| 2022-04-13 | 9,450.00 | 10,200.00 | 9,450.00 | 9,750.00 | 9,750.00 | 107,649 |
| 2022-04-12 | 9,420.00 | 9,690.00 | 9,210.00 | 9,510.00 | 9,510.00 | 40,610 |
| 2022-04-11 | 9,650.00 | 9,670.00 | 9,460.00 | 9,510.00 | 9,510.00 | 15,925 |
| 2022-04-08 | 9,550.00 | 9,670.00 | 9,400.00 | 9,580.00 | 9,580.00 | 12,157 |
| 2022-04-07 | 9,960.00 | 10,000.00 | 9,500.00 | 9,530.00 | 9,530.00 | 42,584 |
| 2022-04-06 | 10,050.00 | 10,050.00 | 9,900.00 | 9,970.00 | 9,970.00 | 22,669 |
| 2022-04-05 | 10,050.00 | 10,100.00 | 9,970.00 | 9,990.00 | 9,990.00 | 9,945 |
| 2022-04-04 | 10,000.00 | 10,200.00 | 9,910.00 | 9,980.00 | 9,980.00 | 24,293 |
| 2022-04-01 | 10,000.00 | 10,050.00 | 9,940.00 | 10,000.00 | 10,000.00 | 21,649 |
| 2022-03-31 | 10,250.00 | 10,350.00 | 10,050.00 | 10,100.00 | 10,100.00 | 31,292 |
| 2022-03-30 | 9,800.00 | 10,500.00 | 9,750.00 | 10,200.00 | 10,200.00 | 119,586 |
| 2022-03-29 | 9,790.00 | 9,790.00 | 9,650.00 | 9,720.00 | 9,720.00 | 12,938 |
| 2022-03-28 | 9,720.00 | 9,870.00 | 9,600.00 | 9,690.00 | 9,690.00 | 24,109 |
| 2022-03-25 | 9,710.00 | 9,880.00 | 9,660.00 | 9,730.00 | 9,730.00 | 27,785 |
| 2022-03-24 | 9,680.00 | 9,790.00 | 9,570.00 | 9,660.00 | 9,660.00 | 18,671 |
| 2022-03-23 | 9,640.00 | 9,720.00 | 9,560.00 | 9,650.00 | 9,650.00 | 14,214 |
| 2022-03-22 | 9,640.00 | 9,780.00 | 9,580.00 | 9,630.00 | 9,630.00 | 14,456 |
| 2022-03-21 | 9,600.00 | 9,730.00 | 9,570.00 | 9,690.00 | 9,690.00 | 20,201 |
| 2022-03-18 | 9,730.00 | 9,730.00 | 9,480.00 | 9,600.00 | 9,600.00 | 23,524 |
| 2022-03-17 | 9,540.00 | 9,700.00 | 9,510.00 | 9,620.00 | 9,620.00 | 30,203 |
| 2022-03-16 | 9,300.00 | 9,720.00 | 9,260.00 | 9,450.00 | 9,450.00 | 36,208 |
| 2022-03-15 | 9,110.00 | 9,230.00 | 9,020.00 | 9,070.00 | 9,070.00 | 17,793 |
| 2022-03-14 | 9,360.00 | 9,430.00 | 9,120.00 | 9,230.00 | 9,230.00 | 23,059 |
| 2022-03-11 | 9,340.00 | 9,440.00 | 9,190.00 | 9,350.00 | 9,350.00 | 13,919 |
| 2022-03-10 | 9,300.00 | 9,470.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,123 |
| 2022-03-08 | 9,380.00 | 9,380.00 | 9,150.00 | 9,200.00 | 9,200.00 | 18,504 |
| 2022-03-07 | 9,890.00 | 9,900.00 | 9,460.00 | 9,480.00 | 9,480.00 | 25,105 |
| 2022-03-04 | 9,440.00 | 9,950.00 | 9,360.00 | 9,920.00 | 9,920.00 | 53,290 |
| 2022-03-03 | 9,290.00 | 9,470.00 | 9,250.00 | 9,440.00 | 9,440.00 | 25,039 |
| 2022-03-02 | 9,040.00 | 9,280.00 | 9,040.00 | 9,230.00 | 9,230.00 | 14,749 |
| 2022-02-28 | 9,140.00 | 9,170.00 | 8,990.00 | 9,140.00 | 9,140.00 | 14,683 |
| 2022-02-25 | 9,000.00 | 9,200.00 | 8,900.00 | 9,050.00 | 9,050.00 | 33,187 |
| 2022-02-24 | 9,270.00 | 9,270.00 | 8,910.00 | 8,910.00 | 8,910.00 | 36,400 |
| 2022-02-23 | 9,300.00 | 9,370.00 | 9,250.00 | 9,300.00 | 9,300.00 | 13,623 |
| 2022-02-22 | 9,380.00 | 9,480.00 | 9,250.00 | 9,270.00 | 9,270.00 | 15,207 |
| 2022-02-21 | 9,400.00 | 9,600.00 | 9,000.00 | 9,490.00 | 9,490.00 | 21,773 |
| 2022-02-18 | 9,410.00 | 9,500.00 | 9,250.00 | 9,480.00 | 9,480.00 | 22,253 |
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.