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
2026-01-203,730.003,730.003,605.003,630.003,630.006,289
2026-01-193,685.003,730.003,550.003,730.003,730.009,307
2026-01-163,680.003,750.003,615.003,735.003,735.003,302
2026-01-153,650.003,800.003,630.003,680.003,680.002,306
2026-01-143,590.003,690.003,590.003,670.003,670.002,586
2026-01-133,590.003,600.003,460.003,590.003,590.006,317
2026-01-123,640.003,645.003,415.003,590.003,590.004,484
2026-01-093,640.003,665.003,570.003,640.003,640.002,048
2026-01-083,645.003,645.003,535.003,640.003,640.003,628
2026-01-073,645.003,645.003,565.003,645.003,645.002,164
2026-01-063,610.003,645.003,540.003,645.003,645.002,551
2026-01-053,645.003,645.003,600.003,645.003,645.003,635
2026-01-023,595.003,690.003,555.003,645.003,645.004,343
2025-12-303,510.003,605.003,510.003,595.003,595.006,627
2025-12-293,590.003,590.003,430.003,505.003,505.006,410
2025-12-263,410.003,515.003,410.003,420.003,420.004,464
2025-12-243,415.003,440.003,415.003,430.003,430.00911
2025-12-233,440.003,550.003,425.003,430.003,430.005,339
2025-12-223,430.003,470.003,420.003,435.003,435.006,467
2025-12-193,425.003,430.003,395.003,415.003,415.001,979
2025-12-183,440.003,485.003,420.003,435.003,435.005,138
2025-12-173,455.003,505.003,430.003,440.003,440.0013,965
2025-12-163,625.003,625.003,500.003,505.003,505.004,312
2025-12-153,700.003,700.003,550.003,580.003,580.0018,843
2025-12-123,670.003,740.003,500.003,510.003,510.002,766
2025-12-113,540.003,675.003,505.003,515.003,515.006,403
2025-12-103,575.003,665.003,540.003,540.003,540.005,574
2025-12-093,515.003,600.003,510.003,575.003,575.007,229
2025-12-083,670.003,780.003,510.003,510.003,510.0018,637
2025-12-053,495.003,600.003,475.003,595.003,595.007,074
2025-12-043,505.003,525.003,485.003,520.003,520.001,081
2025-12-033,535.003,565.003,500.003,530.003,530.002,995
2025-12-023,510.003,555.003,465.003,500.003,500.002,728
2025-12-013,480.003,515.003,450.003,495.003,495.004,268
2025-11-283,465.003,555.003,420.003,480.003,480.008,868
2025-11-273,410.003,530.003,395.003,465.003,465.005,611
2025-11-263,450.003,450.003,390.003,395.003,395.0028,868
2025-11-253,420.003,565.003,400.003,450.003,450.004,117
2025-11-243,500.003,500.003,310.003,440.003,440.003,810
2025-11-213,545.003,610.003,355.003,530.003,530.005,201
2025-11-203,465.003,680.003,460.003,530.003,530.008,855
2025-11-193,450.003,510.003,450.003,465.003,465.004,520
2025-11-183,665.003,690.003,455.003,475.003,475.0034,801
2025-11-173,650.003,785.003,650.003,660.003,660.009,799
2025-11-143,850.003,905.003,750.003,755.003,755.005,804
2025-11-133,910.003,930.003,800.003,900.003,900.009,327
2025-11-123,710.004,110.003,690.003,910.003,910.0050,760
2025-11-113,800.003,875.003,690.003,690.003,690.0014,328
2025-11-103,895.003,935.003,715.003,800.003,800.009,570
2025-11-073,790.003,940.003,665.003,895.003,895.0048,920
2025-11-063,500.004,230.003,415.003,935.003,935.00230,936
2025-11-053,555.003,555.003,305.003,500.003,500.0022,125
2025-11-043,560.003,640.003,555.003,555.003,555.0020,262
2025-11-033,665.003,700.003,575.003,610.003,610.0017,225
2025-10-313,830.003,830.003,585.003,665.003,665.0010,563
2025-10-303,710.003,750.003,590.003,595.003,595.0018,314
2025-10-293,625.003,735.003,615.003,710.003,710.0011,266
2025-10-283,710.003,785.003,605.003,620.003,620.0023,209
2025-10-273,695.003,775.003,695.003,710.003,710.006,762
2025-10-243,720.003,790.003,720.003,725.003,725.003,866
← NewerPage 4 of 21 · 1,226 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.