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
2026-04-203,305.003,390.003,215.003,245.003,245.0010,304
2026-04-173,325.003,325.003,275.003,305.003,305.006,247
2026-04-163,365.003,365.003,300.003,315.003,315.007,780
2026-04-153,475.003,475.003,310.003,335.003,335.0012,423
2026-04-143,540.003,540.003,305.003,310.003,310.0035,277
2026-04-133,310.003,560.003,310.003,505.003,505.0025,953
2026-04-103,345.003,355.003,245.003,310.003,310.0016,337
2026-04-093,205.003,335.003,205.003,245.003,245.0014,001
2026-04-083,100.003,220.003,100.003,200.003,200.0012,879
2026-04-073,035.003,110.003,035.003,095.003,095.005,808
2026-04-063,095.003,095.002,995.003,030.003,030.0020,546
2026-04-033,000.003,045.003,000.003,030.003,030.0019,697
2026-04-023,000.003,030.002,950.003,000.003,000.0033,415
2026-04-013,025.003,025.002,850.002,980.002,980.0024,680
2026-03-312,810.002,905.002,725.002,845.002,845.0021,707
2026-03-302,810.002,920.002,775.002,810.002,810.0018,466
2026-03-272,800.002,900.002,760.002,805.002,805.0019,332
2026-03-262,860.002,890.002,745.002,785.002,785.0012,690
2026-03-252,850.002,985.002,785.002,845.002,845.0019,922
2026-03-242,740.002,920.002,705.002,880.002,880.0012,116
2026-03-232,765.002,800.002,740.002,740.002,740.009,722
2026-03-202,790.002,915.002,700.002,765.002,765.0013,910
2026-03-192,900.002,900.002,805.002,815.002,815.003,690
2026-03-183,170.003,170.002,865.002,900.002,900.0012,038
2026-03-172,940.002,995.002,860.002,910.002,910.0015,927
2026-03-162,865.003,175.002,810.002,810.002,810.0016,664
2026-03-132,840.002,915.002,780.002,810.002,810.0013,920
2026-03-122,905.002,905.002,730.002,800.002,800.0014,949
2026-03-112,700.002,930.002,690.002,800.002,800.0014,948
2026-03-102,780.002,830.002,625.002,695.002,695.0011,916
2026-03-092,790.002,850.002,600.002,800.002,800.0015,974
2026-03-062,820.002,900.002,795.002,800.002,800.0013,991
2026-03-052,730.002,905.002,665.002,800.002,800.0030,758
2026-03-042,900.002,900.002,280.002,745.002,745.0053,185
2026-03-033,025.003,025.002,905.002,910.002,910.0022,833
2026-02-273,200.003,200.002,910.003,040.003,040.0034,147
2026-02-263,200.003,400.003,105.003,200.003,200.0038,327
2026-02-253,100.003,230.003,080.003,200.003,200.0035,017
2026-02-243,180.003,230.003,080.003,080.003,080.0039,036
2026-02-232,960.003,255.002,955.003,140.003,140.0085,029
2026-02-203,130.003,150.002,635.002,870.002,870.00382,115
2026-02-193,370.003,410.003,120.003,120.003,120.0085,532
2026-02-133,445.003,445.003,325.003,360.003,360.0012,409
2026-02-123,470.003,470.003,445.003,455.003,455.002,238
2026-02-113,445.003,485.003,445.003,470.003,470.003,827
2026-02-103,460.003,477.003,430.003,445.003,445.008,000
2026-02-093,425.003,475.003,420.003,450.003,450.007,021
2026-02-063,440.003,440.003,400.003,425.003,425.007,149
2026-02-053,420.003,490.003,420.003,440.003,440.005,727
2026-02-043,485.003,550.003,450.003,490.003,490.007,220
2026-02-033,500.003,500.003,405.003,485.003,485.008,718
2026-02-023,500.003,555.003,480.003,500.003,500.004,747
2026-01-303,535.003,550.003,465.003,540.003,540.008,151
2026-01-293,550.003,550.003,530.003,530.003,530.004,971
2026-01-283,575.003,595.003,535.003,535.003,535.006,715
2026-01-273,585.003,600.003,520.003,575.003,575.004,884
2026-01-263,530.003,600.003,520.003,590.003,590.005,884
2026-01-233,545.003,555.003,500.003,530.003,530.004,353
2026-01-223,485.003,575.003,470.003,545.003,545.0013,430
2026-01-213,635.003,655.003,500.003,510.003,510.008,575
← NewerPage 3 of 5 · 244 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.