Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 361670.KQ stock page

Samyoung S&C Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,450.003,495.003,265.003,315.003,315.0011,790
2026-07-163,530.003,540.003,470.003,495.003,495.004,561
2026-07-153,400.003,555.003,395.003,550.003,550.0042,707
2026-07-143,430.003,430.003,350.003,400.003,400.0026,502
2026-07-133,440.003,440.003,305.003,430.003,430.0016,696
2026-07-103,125.003,560.003,100.003,440.003,440.0038,019
2026-07-093,055.003,180.003,055.003,150.003,150.008,812
2026-07-083,060.003,100.002,910.003,010.003,010.006,647
2026-07-073,030.003,135.002,950.003,055.003,055.006,909
2026-07-062,885.003,000.002,840.003,000.003,000.0020,119
2026-07-032,885.002,990.002,735.002,885.002,885.0015,493
2026-07-022,660.002,915.002,590.002,915.002,915.0044,584
2026-07-012,710.002,835.002,605.002,680.002,680.0013,758
2026-06-302,880.002,955.002,710.002,710.002,710.0024,628
2026-06-293,000.003,000.002,750.002,880.002,880.0052,040
2026-06-262,570.003,260.002,570.003,000.003,000.00210,639
2026-06-252,450.002,570.002,445.002,550.002,550.0019,759
2026-06-242,450.002,535.002,410.002,450.002,450.009,599
2026-06-232,510.002,695.002,275.002,505.002,505.0022,291
2026-06-222,700.002,705.002,445.002,520.002,520.0017,300
2026-06-192,450.002,650.002,330.002,650.002,650.0033,437
2026-06-182,600.002,600.002,340.002,375.002,375.0069,377
2026-06-172,550.002,600.002,425.002,600.002,600.005,611
2026-06-162,665.002,665.002,480.002,550.002,550.006,560
2026-06-152,505.002,690.002,435.002,550.002,550.0020,122
2026-06-122,440.002,575.002,330.002,505.002,505.006,169
2026-06-112,435.002,500.002,325.002,440.002,440.005,374
2026-06-102,510.002,515.002,260.002,400.002,400.0018,950
2026-06-092,505.002,505.002,335.002,505.002,505.0019,297
2026-06-082,495.002,620.002,300.002,525.002,525.0016,397
2026-06-052,665.002,665.002,475.002,495.002,495.0013,061
2026-06-042,430.002,650.002,430.002,555.002,555.0011,584
2026-06-022,740.002,740.002,350.002,640.002,640.0010,732
2026-06-012,980.003,000.002,685.002,740.002,740.0011,509
2026-05-292,970.003,195.002,855.003,000.003,000.0010,038
2026-05-282,940.003,010.002,940.002,970.002,970.004,901
2026-05-273,190.003,190.002,955.002,955.002,955.0017,518
2026-05-263,180.003,230.003,115.003,195.003,195.005,930
2026-05-223,140.003,180.003,075.003,180.003,180.0010,330
2026-05-213,040.003,280.003,000.003,140.003,140.008,001
2026-05-202,990.003,040.002,965.003,040.003,040.009,700
2026-05-193,200.003,200.002,915.002,980.002,980.0011,447
2026-05-183,055.003,110.002,985.003,100.003,100.003,950
2026-05-153,080.003,225.003,025.003,060.003,060.002,905
2026-05-143,100.003,225.003,010.003,080.003,080.004,626
2026-05-133,060.003,240.003,030.003,075.003,075.004,565
2026-05-123,025.003,200.002,930.003,085.003,085.0022,809
2026-05-113,170.003,170.003,025.003,025.003,025.009,046
2026-05-083,090.003,185.003,090.003,170.003,170.0010,739
2026-05-073,265.003,285.003,045.003,195.003,195.0010,858
2026-05-063,325.003,325.003,195.003,265.003,265.008,501
2026-05-043,450.003,500.003,300.003,325.003,325.0014,643
2026-04-303,320.003,500.003,220.003,440.003,440.0013,875
2026-04-293,420.003,420.003,295.003,300.003,300.0012,282
2026-04-283,340.003,410.003,220.003,375.003,375.0020,504
2026-04-273,210.003,280.003,195.003,225.003,225.006,101
2026-04-243,115.003,180.003,110.003,180.003,180.004,552
2026-04-233,195.003,235.003,110.003,120.003,120.004,642
2026-04-223,170.003,190.003,125.003,190.003,190.005,617
2026-04-213,245.003,280.003,100.003,125.003,125.0025,907
← NewerPage 2 of 3 · 121 trading daysOlder →

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.