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
2025-07-234,290.004,375.004,270.004,300.004,300.004,583
2025-07-224,300.004,330.004,290.004,325.004,325.0011,685
2025-07-214,280.004,335.004,280.004,330.004,330.003,718
2025-07-184,275.004,295.004,255.004,285.004,285.002,286
2025-07-174,345.004,345.004,250.004,275.004,275.003,753
2025-07-164,245.004,280.004,245.004,275.004,275.002,523
2025-07-154,280.004,280.004,165.004,280.004,280.0010,504
2025-07-144,295.004,310.004,255.004,280.004,280.003,138
2025-07-114,385.004,385.004,280.004,310.004,310.005,084
2025-07-104,300.004,365.004,245.004,310.004,310.004,035
2025-07-094,295.004,355.004,260.004,300.004,300.0012,498
2025-07-084,240.004,300.004,230.004,295.004,295.008,835
2025-07-074,280.004,295.004,245.004,285.004,285.0011,161
2025-07-044,345.004,345.004,260.004,300.004,300.002,906
2025-07-034,255.004,390.004,230.004,345.004,345.0013,078
2025-07-024,355.004,355.004,155.004,300.004,300.005,436
2025-07-014,355.004,405.004,255.004,255.004,255.0012,594
2025-06-304,375.004,430.004,215.004,355.004,355.007,902
2025-06-274,460.004,550.004,335.004,375.004,375.0019,226
2025-06-264,540.004,595.004,450.004,460.004,460.007,916
2025-06-254,535.004,605.004,505.004,550.004,550.005,604
2025-06-244,520.004,590.004,430.004,570.004,570.007,191
2025-06-234,565.004,585.004,400.004,570.004,570.009,059
2025-06-204,540.004,685.004,495.004,645.004,645.0010,323
2025-06-194,550.004,550.004,485.004,550.004,550.001,180
2025-06-184,475.004,570.004,470.004,550.004,550.003,829
2025-06-174,560.004,560.004,430.004,525.004,525.005,140
2025-06-164,555.004,575.004,500.004,560.004,560.001,817
2025-06-134,595.004,600.004,415.004,550.004,550.007,521
2025-06-124,560.004,600.004,545.004,595.004,595.004,681
2025-06-114,380.004,630.004,380.004,590.004,590.0014,735
2025-06-104,330.004,480.004,330.004,375.004,375.008,006
2025-06-094,340.004,340.004,290.004,330.004,330.0011,422
2025-06-054,270.004,395.004,270.004,325.004,325.006,739
2025-06-044,345.004,345.004,295.004,305.004,305.0012,910
2025-06-024,430.004,430.004,270.004,350.004,350.007,181
2025-05-304,255.004,390.004,255.004,370.004,370.004,785
2025-05-294,325.004,405.004,270.004,310.004,310.006,873
2025-05-284,380.004,405.004,260.004,330.004,330.0012,199
2025-05-274,340.004,365.004,215.004,325.004,325.0011,959
2025-05-264,205.004,315.004,190.004,300.004,300.006,990
2025-05-234,250.004,350.004,200.004,260.004,260.0012,233
2025-05-224,355.004,395.004,250.004,295.004,295.009,294
2025-05-214,300.004,415.004,250.004,405.004,405.006,757
2025-05-204,360.004,405.004,275.004,300.004,300.007,769
2025-05-194,470.004,470.004,335.004,405.004,405.0010,639
2025-05-164,290.004,545.004,290.004,470.004,470.009,686
2025-05-154,400.004,480.004,270.004,290.004,290.006,557
2025-05-144,440.004,470.004,350.004,410.004,410.009,136
2025-05-134,400.004,505.004,380.004,380.004,380.006,700
2025-05-124,485.004,485.004,360.004,400.004,400.0011,488
2025-05-094,545.004,545.004,460.004,485.004,485.009,334
2025-05-084,485.004,550.004,470.004,500.004,500.008,048
2025-05-074,495.004,540.004,385.004,520.004,520.0011,341
2025-05-024,380.004,510.004,340.004,495.004,495.0015,264
2025-04-304,400.004,420.004,350.004,380.004,380.002,895
2025-04-294,385.004,450.004,360.004,410.004,410.003,693
2025-04-284,465.004,470.004,315.004,385.004,385.0014,285
2025-04-254,200.004,330.004,200.004,320.004,320.009,277
2025-04-244,290.004,295.004,105.004,190.004,190.009,573
← NewerPage 6 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.