Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4,750.00 | 4,815.00 | 4,610.00 | 4,790.00 | 4,790.00 | 4,797 |
| 2025-01-22 | 4,960.00 | 4,960.00 | 4,625.00 | 4,750.00 | 4,750.00 | 29,478 |
| 2025-01-21 | 5,140.00 | 5,200.00 | 4,850.00 | 4,960.00 | 4,960.00 | 16,065 |
| 2025-01-20 | 5,100.00 | 5,180.00 | 5,020.00 | 5,140.00 | 5,140.00 | 4,951 |
| 2025-01-17 | 5,010.00 | 5,100.00 | 4,945.00 | 5,100.00 | 5,100.00 | 4,176 |
| 2025-01-16 | 4,855.00 | 5,000.00 | 4,830.00 | 5,000.00 | 5,000.00 | 7,625 |
| 2025-01-15 | 4,995.00 | 5,030.00 | 4,765.00 | 4,770.00 | 4,770.00 | 4,225 |
| 2025-01-14 | 4,825.00 | 5,070.00 | 4,725.00 | 4,825.00 | 4,825.00 | 5,682 |
| 2025-01-13 | 4,900.00 | 5,000.00 | 4,810.00 | 4,825.00 | 4,825.00 | 4,248 |
| 2025-01-10 | 5,110.00 | 5,110.00 | 4,860.00 | 4,900.00 | 4,900.00 | 8,804 |
| 2025-01-09 | 5,030.00 | 5,280.00 | 5,010.00 | 5,080.00 | 5,080.00 | 8,080 |
| 2025-01-08 | 4,815.00 | 5,580.00 | 4,790.00 | 5,070.00 | 5,070.00 | 47,761 |
| 2025-01-07 | 4,790.00 | 4,900.00 | 4,770.00 | 4,770.00 | 4,770.00 | 11,143 |
| 2025-01-06 | 4,800.00 | 4,885.00 | 4,605.00 | 4,790.00 | 4,790.00 | 8,998 |
| 2025-01-03 | 4,725.00 | 4,890.00 | 4,700.00 | 4,800.00 | 4,800.00 | 4,267 |
| 2025-01-02 | 4,565.00 | 4,725.00 | 4,495.00 | 4,725.00 | 4,725.00 | 4,451 |
| 2024-12-30 | 4,480.00 | 4,580.00 | 4,215.00 | 4,565.00 | 4,565.00 | 8,981 |
| 2024-12-27 | 4,510.00 | 4,655.00 | 4,480.00 | 4,480.00 | 4,480.00 | 9,098 |
| 2024-12-26 | 4,890.00 | 4,890.00 | 4,580.00 | 4,580.00 | 4,580.00 | 5,155 |
| 2024-12-24 | 4,910.00 | 4,960.00 | 4,595.00 | 4,665.00 | 4,665.00 | 6,335 |
| 2024-12-23 | 4,910.00 | 4,910.00 | 4,750.00 | 4,750.00 | 4,750.00 | 12,073 |
| 2024-12-20 | 4,935.00 | 5,050.00 | 4,855.00 | 4,900.00 | 4,900.00 | 6,073 |
| 2024-12-19 | 4,970.00 | 5,150.00 | 4,900.00 | 4,935.00 | 4,935.00 | 8,442 |
| 2024-12-18 | 5,180.00 | 5,180.00 | 4,925.00 | 4,970.00 | 4,970.00 | 5,108 |
| 2024-12-17 | 5,030.00 | 5,150.00 | 4,860.00 | 4,945.00 | 4,945.00 | 5,118 |
| 2024-12-16 | 5,010.00 | 5,160.00 | 5,010.00 | 5,040.00 | 5,040.00 | 7,771 |
| 2024-12-13 | 5,060.00 | 5,100.00 | 4,910.00 | 5,010.00 | 5,010.00 | 4,244 |
| 2024-12-12 | 4,850.00 | 5,080.00 | 4,790.00 | 5,070.00 | 5,070.00 | 11,004 |
| 2024-12-11 | 4,685.00 | 4,855.00 | 4,625.00 | 4,850.00 | 4,850.00 | 5,661 |
| 2024-12-10 | 4,705.00 | 4,705.00 | 4,500.00 | 4,685.00 | 4,685.00 | 10,898 |
| 2024-12-09 | 4,850.00 | 4,855.00 | 4,435.00 | 4,455.00 | 4,455.00 | 11,997 |
| 2024-12-06 | 4,900.00 | 5,100.00 | 4,710.00 | 4,895.00 | 4,895.00 | 9,896 |
| 2024-12-05 | 5,050.00 | 5,190.00 | 4,980.00 | 5,020.00 | 5,020.00 | 4,588 |
| 2024-12-04 | 5,140.00 | 5,150.00 | 4,865.00 | 5,060.00 | 5,060.00 | 7,218 |
| 2024-12-03 | 5,020.00 | 5,210.00 | 4,950.00 | 5,140.00 | 5,140.00 | 13,704 |
| 2024-12-02 | 5,200.00 | 5,330.00 | 4,990.00 | 5,020.00 | 5,020.00 | 12,237 |
| 2024-11-29 | 5,270.00 | 5,360.00 | 5,130.00 | 5,360.00 | 5,360.00 | 9,385 |
| 2024-11-28 | 5,010.00 | 5,390.00 | 5,000.00 | 5,360.00 | 5,360.00 | 15,741 |
| 2024-11-27 | 5,130.00 | 5,170.00 | 5,000.00 | 5,010.00 | 5,010.00 | 11,182 |
| 2024-11-26 | 5,230.00 | 5,230.00 | 5,110.00 | 5,130.00 | 5,130.00 | 6,712 |
| 2024-11-25 | 5,200.00 | 5,200.00 | 4,995.00 | 5,200.00 | 5,200.00 | 10,223 |
| 2024-11-22 | 5,020.00 | 5,080.00 | 4,810.00 | 4,960.00 | 4,960.00 | 18,667 |
| 2024-11-21 | 5,240.00 | 5,250.00 | 5,010.00 | 5,010.00 | 5,010.00 | 10,235 |
| 2024-11-20 | 5,150.00 | 5,170.00 | 5,000.00 | 5,010.00 | 5,010.00 | 12,455 |
| 2024-11-19 | 5,560.00 | 5,560.00 | 5,120.00 | 5,150.00 | 5,150.00 | 9,793 |
| 2024-11-18 | 5,210.00 | 5,560.00 | 5,070.00 | 5,320.00 | 5,320.00 | 7,701 |
| 2024-11-15 | 5,500.00 | 5,500.00 | 5,020.00 | 5,220.00 | 5,220.00 | 13,569 |
| 2024-11-14 | 5,360.00 | 5,520.00 | 5,250.00 | 5,320.00 | 5,320.00 | 7,086 |
| 2024-11-13 | 5,980.00 | 5,980.00 | 5,410.00 | 5,410.00 | 5,410.00 | 16,215 |
| 2024-11-12 | 5,850.00 | 6,080.00 | 5,620.00 | 5,670.00 | 5,670.00 | 23,420 |
| 2024-11-11 | 6,350.00 | 6,370.00 | 5,900.00 | 5,960.00 | 5,960.00 | 19,817 |
| 2024-11-08 | 6,620.00 | 6,620.00 | 6,230.00 | 6,380.00 | 6,380.00 | 17,044 |
| 2024-11-07 | 6,690.00 | 6,700.00 | 6,230.00 | 6,340.00 | 6,340.00 | 21,242 |
| 2024-11-06 | 6,370.00 | 6,630.00 | 6,140.00 | 6,520.00 | 6,520.00 | 44,687 |
| 2024-11-05 | 6,000.00 | 6,340.00 | 6,000.00 | 6,290.00 | 6,290.00 | 16,592 |
| 2024-11-04 | 6,110.00 | 6,110.00 | 5,600.00 | 6,000.00 | 6,000.00 | 20,493 |
| 2024-11-01 | 6,250.00 | 6,250.00 | 5,780.00 | 6,060.00 | 6,060.00 | 44,255 |
| 2024-10-31 | 6,540.00 | 6,540.00 | 6,150.00 | 6,250.00 | 6,250.00 | 25,997 |
| 2024-10-30 | 6,360.00 | 6,690.00 | 6,350.00 | 6,540.00 | 6,540.00 | 28,081 |
| 2024-10-29 | 6,460.00 | 6,610.00 | 6,400.00 | 6,460.00 | 6,460.00 | 15,160 |
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.