Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 14,250.00 | 14,350.00 | 13,300.00 | 13,400.00 | 13,400.00 | 767,554 |
| 2021-11-19 | 15,450.00 | 15,450.00 | 14,250.00 | 14,600.00 | 14,600.00 | 994,625 |
| 2021-11-18 | 17,350.00 | 17,500.00 | 14,050.00 | 15,000.00 | 15,000.00 | 3,105,026 |
| 2021-11-17 | 14,250.00 | 15,600.00 | 13,500.00 | 15,600.00 | 15,600.00 | 4,062,139 |
| 2021-11-16 | 11,950.00 | 12,250.00 | 11,850.00 | 12,000.00 | 12,000.00 | 80,068 |
| 2021-11-15 | 11,950.00 | 12,250.00 | 11,850.00 | 12,250.00 | 12,250.00 | 31,613 |
| 2021-11-12 | 11,850.00 | 12,100.00 | 11,650.00 | 11,900.00 | 11,900.00 | 42,575 |
| 2021-11-11 | 11,900.00 | 12,250.00 | 11,650.00 | 11,850.00 | 11,850.00 | 67,478 |
| 2021-11-10 | 12,500.00 | 12,550.00 | 12,050.00 | 12,100.00 | 12,100.00 | 119,086 |
| 2021-11-09 | 12,150.00 | 12,200.00 | 11,900.00 | 12,200.00 | 12,200.00 | 55,533 |
| 2021-11-08 | 11,850.00 | 12,350.00 | 11,700.00 | 12,100.00 | 12,100.00 | 48,147 |
| 2021-11-05 | 12,250.00 | 12,250.00 | 11,850.00 | 11,900.00 | 11,900.00 | 66,225 |
| 2021-11-04 | 12,550.00 | 12,700.00 | 12,200.00 | 12,200.00 | 12,200.00 | 60,255 |
| 2021-11-03 | 12,300.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | 47,838 |
| 2021-11-02 | 12,200.00 | 12,450.00 | 12,200.00 | 12,350.00 | 12,350.00 | 48,957 |
| 2021-11-01 | 12,550.00 | 12,650.00 | 12,200.00 | 12,250.00 | 12,250.00 | 81,644 |
| 2021-10-29 | 12,850.00 | 12,950.00 | 12,500.00 | 12,550.00 | 12,550.00 | 55,022 |
| 2021-10-28 | 12,600.00 | 12,850.00 | 12,400.00 | 12,850.00 | 12,850.00 | 71,519 |
| 2021-10-27 | 12,850.00 | 12,900.00 | 12,400.00 | 12,550.00 | 12,550.00 | 134,152 |
| 2021-10-26 | 12,950.00 | 13,100.00 | 12,750.00 | 12,900.00 | 12,900.00 | 64,764 |
| 2021-10-25 | 13,150.00 | 13,150.00 | 12,700.00 | 12,900.00 | 12,900.00 | 86,804 |
| 2021-10-22 | 13,300.00 | 13,300.00 | 12,750.00 | 12,950.00 | 12,950.00 | 113,356 |
| 2021-10-21 | 13,700.00 | 14,000.00 | 13,000.00 | 13,200.00 | 13,200.00 | 136,796 |
| 2021-10-20 | 14,600.00 | 14,750.00 | 13,650.00 | 13,700.00 | 13,700.00 | 212,899 |
| 2021-10-19 | 14,350.00 | 14,600.00 | 14,150.00 | 14,450.00 | 14,450.00 | 147,350 |
| 2021-10-18 | 14,900.00 | 15,050.00 | 14,100.00 | 14,150.00 | 14,150.00 | 237,077 |
| 2021-10-15 | 14,000.00 | 14,750.00 | 13,800.00 | 14,650.00 | 14,650.00 | 317,663 |
| 2021-10-14 | 14,200.00 | 14,250.00 | 13,800.00 | 13,800.00 | 13,800.00 | 183,475 |
← NewerPage 21 of 21 · 1,228 trading days
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.