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
2025-10-233,820.003,850.003,700.003,720.003,720.0015,922
2025-10-223,750.003,840.003,700.003,800.003,800.0021,023
2025-10-213,915.003,985.003,650.003,750.003,750.0057,235
2025-10-204,045.004,075.003,900.003,900.003,900.009,980
2025-10-173,920.004,075.003,920.004,045.004,045.0012,742
2025-10-164,250.004,320.003,900.003,900.003,900.0036,391
2025-10-154,215.004,280.004,130.004,245.004,245.005,607
2025-10-144,255.004,285.004,100.004,245.004,245.005,400
2025-10-134,100.004,310.004,005.004,290.004,290.0013,852
2025-10-104,250.004,250.004,050.004,175.004,175.0010,873
2025-10-024,020.004,190.003,955.004,180.004,180.0013,243
2025-10-014,020.004,105.004,020.004,045.004,045.003,222
2025-09-304,040.004,090.004,020.004,085.004,085.003,657
2025-09-294,100.004,100.004,010.004,090.004,090.004,814
2025-09-264,095.004,125.004,010.004,100.004,100.005,392
2025-09-254,145.004,145.004,080.004,125.004,125.008,890
2025-09-244,095.004,145.004,040.004,145.004,145.008,572
2025-09-234,065.004,175.004,010.004,100.004,100.0025,651
2025-09-223,890.004,100.003,885.004,065.004,065.0025,579
2025-09-193,895.003,945.003,825.003,855.003,855.0021,288
2025-09-183,920.003,925.003,830.003,895.003,895.0015,063
2025-09-173,970.003,980.003,895.003,920.003,920.0015,119
2025-09-163,980.004,010.003,925.003,980.003,980.0022,900
2025-09-154,030.004,030.003,965.004,010.004,010.009,118
2025-09-124,030.004,050.003,970.004,025.004,025.009,578
2025-09-114,020.004,050.003,975.004,030.004,030.0014,005
2025-09-104,020.004,040.003,990.004,020.004,020.0021,266
2025-09-094,010.004,080.004,000.004,050.004,050.002,781
2025-09-084,040.004,080.003,995.004,040.004,040.005,007
2025-09-054,010.004,075.004,005.004,070.004,070.0010,902
2025-09-044,035.004,100.003,980.004,045.004,045.0011,319
2025-09-034,040.004,095.004,040.004,070.004,070.002,498
2025-09-024,035.004,072.004,015.004,070.004,070.003,817
2025-09-014,015.004,085.004,015.004,065.004,065.002,182
2025-08-294,085.004,160.004,030.004,085.004,085.003,476
2025-08-284,025.004,075.004,025.004,070.004,070.004,806
2025-08-274,090.004,190.004,010.004,055.004,055.0016,762
2025-08-264,185.004,210.004,015.004,015.004,015.0016,443
2025-08-254,250.004,250.004,170.004,210.004,210.00753
2025-08-224,215.004,225.004,110.004,215.004,215.002,933
2025-08-214,285.004,285.004,165.004,215.004,215.00930
2025-08-204,245.004,245.004,050.004,215.004,215.004,701
2025-08-194,140.004,210.004,080.004,155.004,155.004,483
2025-08-184,265.004,265.004,095.004,140.004,140.009,832
2025-08-144,190.004,270.004,190.004,265.004,265.002,774
2025-08-134,220.004,230.004,190.004,225.004,225.005,031
2025-08-124,245.004,245.004,075.004,220.004,220.008,081
2025-08-114,285.004,285.004,205.004,230.004,230.003,053
2025-08-084,260.004,275.004,230.004,265.004,265.003,933
2025-08-074,250.004,270.004,185.004,260.004,260.009,437
2025-08-064,250.004,285.004,200.004,250.004,250.001,973
2025-08-054,225.004,260.004,215.004,250.004,250.003,032
2025-08-044,190.004,225.004,165.004,225.004,225.003,842
2025-08-014,250.004,290.004,150.004,215.004,215.006,469
2025-07-314,220.004,220.004,175.004,220.004,220.002,887
2025-07-304,200.004,225.004,150.004,220.004,220.002,989
2025-07-294,225.004,225.004,175.004,225.004,225.004,216
2025-07-284,220.004,240.004,200.004,230.004,230.002,151
2025-07-254,230.004,265.004,220.004,250.004,250.007,864
2025-07-244,255.004,365.004,210.004,260.004,260.0010,996
← NewerPage 5 of 21 · 1,223 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.