Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%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
2025-04-234,155.004,245.004,135.004,240.004,240.008,703
2025-04-224,185.004,250.004,095.004,120.004,120.0012,655
2025-04-214,280.004,360.004,180.004,180.004,180.0018,029
2025-04-184,335.004,380.004,230.004,280.004,280.002,016
2025-04-174,190.004,520.004,190.004,230.004,230.006,546
2025-04-164,270.004,385.004,105.004,190.004,190.007,082
2025-04-154,340.004,340.004,260.004,310.004,310.001,260
2025-04-144,220.004,335.004,220.004,260.004,260.003,712
2025-04-114,265.004,455.004,200.004,215.004,215.008,218
2025-04-104,600.004,600.004,205.004,220.004,220.0010,609
2025-04-094,230.004,230.004,110.004,205.004,205.003,210
2025-04-084,245.004,250.004,120.004,190.004,190.003,236
2025-04-074,205.004,430.004,195.004,195.004,195.002,234
2025-04-044,415.004,500.004,395.004,480.004,480.001,220
2025-04-034,340.004,450.004,215.004,450.004,450.001,376
2025-04-024,320.004,455.004,300.004,400.004,400.003,144
2025-04-014,190.004,380.004,190.004,320.004,320.002,818
2025-03-314,450.004,465.004,175.004,190.004,190.009,252
2025-03-284,530.004,530.004,350.004,460.004,460.007,051
2025-03-274,650.004,650.004,450.004,530.004,530.001,058
2025-03-264,630.004,630.004,450.004,535.004,535.004,544
2025-03-254,445.004,685.004,440.004,525.004,525.005,333
2025-03-244,545.004,595.004,450.004,450.004,450.0010,202
2025-03-214,520.004,595.004,455.004,575.004,575.003,079
2025-03-204,625.004,695.004,565.004,565.004,565.003,792
2025-03-194,635.004,765.004,590.004,620.004,620.0012,324
2025-03-184,730.004,730.004,595.004,640.004,640.005,707
2025-03-174,570.004,630.004,525.004,595.004,595.003,093
2025-03-144,580.004,585.004,520.004,570.004,570.003,728
2025-03-134,570.004,635.004,480.004,585.004,585.002,104
2025-03-124,495.004,670.004,495.004,505.004,505.004,114
2025-03-114,255.004,710.004,255.004,510.004,510.004,346
2025-03-104,525.004,690.004,495.004,525.004,525.003,741
2025-03-074,625.004,625.004,505.004,575.004,575.004,176
2025-03-064,590.004,790.004,580.004,640.004,640.007,080
2025-03-054,680.004,900.004,500.004,590.004,590.0010,574
2025-03-044,815.004,815.004,680.004,680.004,680.002,760
2025-02-284,940.004,940.004,755.004,815.004,815.005,932
2025-02-274,880.004,985.004,880.004,940.004,940.0010,914
2025-02-264,955.004,955.004,705.004,940.004,940.008,181
2025-02-254,780.004,850.004,765.004,830.004,830.006,519
2025-02-244,610.004,810.004,610.004,810.004,810.006,843
2025-02-214,685.004,770.004,600.004,665.004,665.0022,522
2025-02-204,695.004,695.004,525.004,545.004,545.004,789
2025-02-194,550.004,680.004,545.004,630.004,630.004,139
2025-02-184,600.004,645.004,535.004,600.004,600.0013,280
2025-02-174,795.004,975.004,550.004,600.004,600.0041,289
2025-02-144,795.004,985.004,750.004,800.004,800.004,021
2025-02-134,860.005,000.004,770.004,830.004,830.008,814
2025-02-124,620.005,000.004,620.004,925.004,925.0036,637
2025-02-114,740.004,795.004,610.004,610.004,610.008,263
2025-02-104,660.004,805.004,510.004,740.004,740.0011,101
2025-02-074,700.004,715.004,560.004,660.004,660.004,219
2025-02-064,745.004,795.004,665.004,695.004,695.003,431
2025-02-054,820.004,820.004,680.004,745.004,745.003,543
2025-02-044,560.004,815.004,555.004,645.004,645.0010,989
2025-02-034,840.004,840.004,560.004,650.004,650.0013,398
2025-01-314,875.004,975.004,705.004,880.004,880.0011,415
2025-01-244,790.004,900.004,675.004,875.004,875.005,561
2025-01-234,750.004,815.004,610.004,790.004,790.004,797
← NewerPage 7 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.