Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 9,430.00 | 9,640.00 | 9,260.00 | 9,490.00 | 9,490.00 | 35,754 |
| 2022-02-16 | 9,120.00 | 9,420.00 | 9,120.00 | 9,310.00 | 9,310.00 | 29,940 |
| 2022-02-15 | 9,330.00 | 9,470.00 | 8,900.00 | 9,040.00 | 9,040.00 | 58,975 |
| 2022-02-14 | 9,700.00 | 9,810.00 | 9,270.00 | 9,330.00 | 9,330.00 | 80,276 |
| 2022-02-11 | 10,400.00 | 10,400.00 | 9,950.00 | 9,950.00 | 9,950.00 | 104,653 |
| 2022-02-10 | 10,600.00 | 10,600.00 | 10,250.00 | 10,350.00 | 10,350.00 | 22,542 |
| 2022-02-09 | 10,150.00 | 10,450.00 | 10,150.00 | 10,450.00 | 10,450.00 | 30,532 |
| 2022-02-08 | 10,300.00 | 10,450.00 | 10,000.00 | 10,150.00 | 10,150.00 | 58,071 |
| 2022-02-07 | 10,500.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,400.00 | 40,587 |
| 2022-02-04 | 10,500.00 | 10,650.00 | 10,350.00 | 10,600.00 | 10,600.00 | 17,511 |
| 2022-02-03 | 10,400.00 | 10,700.00 | 10,300.00 | 10,400.00 | 10,400.00 | 50,184 |
| 2022-01-28 | 10,000.00 | 10,300.00 | 9,870.00 | 10,150.00 | 10,150.00 | 62,729 |
| 2022-01-27 | 10,650.00 | 10,700.00 | 10,050.00 | 10,050.00 | 10,050.00 | 92,604 |
| 2022-01-26 | 10,750.00 | 11,050.00 | 10,550.00 | 10,700.00 | 10,700.00 | 69,506 |
| 2022-01-25 | 11,600.00 | 11,750.00 | 10,550.00 | 10,950.00 | 10,950.00 | 147,445 |
| 2022-01-24 | 12,000.00 | 12,100.00 | 11,600.00 | 11,600.00 | 11,600.00 | 74,372 |
| 2022-01-21 | 12,100.00 | 12,450.00 | 12,050.00 | 12,100.00 | 12,100.00 | 45,722 |
| 2022-01-20 | 12,350.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | 38,351 |
| 2022-01-19 | 11,800.00 | 12,350.00 | 11,750.00 | 12,350.00 | 12,350.00 | 52,764 |
| 2022-01-18 | 12,400.00 | 12,600.00 | 12,050.00 | 12,050.00 | 12,050.00 | 67,160 |
| 2022-01-17 | 12,900.00 | 12,900.00 | 12,250.00 | 12,450.00 | 12,450.00 | 47,427 |
| 2022-01-14 | 12,600.00 | 12,850.00 | 12,400.00 | 12,650.00 | 12,650.00 | 50,844 |
| 2022-01-13 | 12,350.00 | 12,750.00 | 12,250.00 | 12,700.00 | 12,700.00 | 57,224 |
| 2022-01-12 | 12,200.00 | 12,450.00 | 12,200.00 | 12,350.00 | 12,350.00 | 42,590 |
| 2022-01-11 | 12,400.00 | 12,400.00 | 12,050.00 | 12,150.00 | 12,150.00 | 63,687 |
| 2022-01-10 | 12,600.00 | 12,600.00 | 12,200.00 | 12,400.00 | 12,400.00 | 58,863 |
| 2022-01-07 | 12,550.00 | 12,800.00 | 12,550.00 | 12,550.00 | 12,550.00 | 58,727 |
| 2022-01-06 | 12,750.00 | 13,000.00 | 12,400.00 | 12,600.00 | 12,600.00 | 86,257 |
| 2022-01-05 | 13,150.00 | 13,250.00 | 12,900.00 | 13,000.00 | 13,000.00 | 82,298 |
| 2022-01-04 | 13,450.00 | 13,450.00 | 13,050.00 | 13,100.00 | 13,100.00 | 72,356 |
| 2022-01-03 | 13,150.00 | 13,450.00 | 13,000.00 | 13,350.00 | 13,350.00 | 74,603 |
| 2021-12-30 | 13,050.00 | 13,300.00 | 12,900.00 | 13,150.00 | 13,150.00 | 94,372 |
| 2021-12-29 | 12,800.00 | 13,150.00 | 12,600.00 | 13,050.00 | 13,050.00 | 63,981 |
| 2021-12-28 | 13,150.00 | 13,250.00 | 12,750.00 | 12,800.00 | 12,800.00 | 88,535 |
| 2021-12-27 | 13,300.00 | 13,600.00 | 13,100.00 | 13,200.00 | 13,200.00 | 120,464 |
| 2021-12-24 | 13,400.00 | 13,550.00 | 13,050.00 | 13,300.00 | 13,300.00 | 95,477 |
| 2021-12-23 | 13,750.00 | 13,950.00 | 13,150.00 | 13,250.00 | 13,250.00 | 379,991 |
| 2021-12-22 | 12,550.00 | 13,400.00 | 12,200.00 | 13,400.00 | 13,400.00 | 298,398 |
| 2021-12-21 | 12,400.00 | 12,550.00 | 12,150.00 | 12,450.00 | 12,450.00 | 45,835 |
| 2021-12-20 | 12,250.00 | 12,550.00 | 12,050.00 | 12,400.00 | 12,400.00 | 61,334 |
| 2021-12-17 | 12,150.00 | 12,450.00 | 12,100.00 | 12,250.00 | 12,250.00 | 70,507 |
| 2021-12-16 | 12,800.00 | 12,800.00 | 12,100.00 | 12,350.00 | 12,350.00 | 93,213 |
| 2021-12-15 | 12,800.00 | 13,350.00 | 12,600.00 | 12,600.00 | 12,600.00 | 69,934 |
| 2021-12-14 | 12,750.00 | 13,100.00 | 12,600.00 | 12,850.00 | 12,850.00 | 69,973 |
| 2021-12-13 | 13,300.00 | 13,400.00 | 12,850.00 | 12,950.00 | 12,950.00 | 88,135 |
| 2021-12-10 | 13,350.00 | 14,100.00 | 13,150.00 | 13,300.00 | 13,300.00 | 378,263 |
| 2021-12-09 | 12,800.00 | 13,300.00 | 12,650.00 | 13,250.00 | 13,250.00 | 181,370 |
| 2021-12-08 | 13,250.00 | 13,250.00 | 12,600.00 | 12,650.00 | 12,650.00 | 187,600 |
| 2021-12-07 | 12,450.00 | 13,250.00 | 12,350.00 | 13,050.00 | 13,050.00 | 333,249 |
| 2021-12-06 | 12,150.00 | 12,450.00 | 11,950.00 | 12,350.00 | 12,350.00 | 93,259 |
| 2021-12-03 | 12,400.00 | 12,450.00 | 12,050.00 | 12,300.00 | 12,300.00 | 112,088 |
| 2021-12-02 | 11,800.00 | 12,400.00 | 11,800.00 | 12,300.00 | 12,300.00 | 151,197 |
| 2021-12-01 | 11,900.00 | 12,300.00 | 11,400.00 | 12,150.00 | 12,150.00 | 215,979 |
| 2021-11-30 | 12,050.00 | 12,200.00 | 11,550.00 | 11,850.00 | 11,850.00 | 264,500 |
| 2021-11-29 | 11,950.00 | 12,300.00 | 11,750.00 | 11,850.00 | 11,850.00 | 328,181 |
| 2021-11-26 | 13,550.00 | 13,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | 386,017 |
| 2021-11-25 | 13,400.00 | 13,850.00 | 13,300.00 | 13,500.00 | 13,500.00 | 266,761 |
| 2021-11-24 | 13,500.00 | 13,850.00 | 12,950.00 | 13,450.00 | 13,450.00 | 383,233 |
| 2021-11-23 | 14,450.00 | 15,300.00 | 13,650.00 | 13,800.00 | 13,800.00 | 1,719,088 |
| 2021-11-22 | 14,250.00 | 14,350.00 | 13,300.00 | 13,400.00 | 13,400.00 | 767,554 |
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.