Samyoung S&C Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,380.00 | 6,990.00 | 6,380.00 | 6,680.00 | 6,680.00 | 71,362 |
| 2024-10-24 | 6,800.00 | 6,800.00 | 6,290.00 | 6,380.00 | 6,380.00 | 62,569 |
| 2024-10-23 | 7,190.00 | 7,190.00 | 6,620.00 | 6,820.00 | 6,820.00 | 85,649 |
| 2024-10-22 | 7,380.00 | 7,400.00 | 6,900.00 | 6,980.00 | 6,980.00 | 75,263 |
| 2024-10-21 | 7,290.00 | 7,450.00 | 6,890.00 | 7,420.00 | 7,420.00 | 150,928 |
| 2024-10-18 | 7,100.00 | 7,690.00 | 6,810.00 | 7,290.00 | 7,290.00 | 288,630 |
| 2024-10-17 | 6,260.00 | 7,890.00 | 6,150.00 | 7,190.00 | 7,190.00 | 1,212,194 |
| 2024-10-16 | 6,140.00 | 6,660.00 | 5,990.00 | 6,440.00 | 6,440.00 | 176,050 |
| 2024-10-15 | 7,050.00 | 7,770.00 | 6,100.00 | 6,200.00 | 6,200.00 | 782,450 |
| 2024-10-14 | 5,410.00 | 7,020.00 | 5,390.00 | 7,020.00 | 7,020.00 | 594,471 |
| 2024-10-11 | 5,620.00 | 5,620.00 | 5,260.00 | 5,400.00 | 5,400.00 | 19,547 |
| 2024-10-10 | 5,310.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 8,320 |
| 2024-10-08 | 5,350.00 | 5,520.00 | 5,310.00 | 5,370.00 | 5,370.00 | 8,882 |
| 2024-10-07 | 5,310.00 | 5,450.00 | 5,250.00 | 5,350.00 | 5,350.00 | 9,129 |
| 2024-10-04 | 5,300.00 | 5,310.00 | 5,210.00 | 5,310.00 | 5,310.00 | 12,378 |
| 2024-10-02 | 5,450.00 | 5,540.00 | 5,260.00 | 5,340.00 | 5,340.00 | 20,471 |
| 2024-09-30 | 5,820.00 | 6,010.00 | 5,420.00 | 5,600.00 | 5,600.00 | 24,054 |
| 2024-09-27 | 5,260.00 | 6,010.00 | 5,210.00 | 5,820.00 | 5,820.00 | 83,508 |
| 2024-09-26 | 5,190.00 | 5,330.00 | 5,150.00 | 5,270.00 | 5,270.00 | 6,979 |
| 2024-09-25 | 5,310.00 | 5,390.00 | 5,130.00 | 5,190.00 | 5,190.00 | 6,654 |
| 2024-09-24 | 5,160.00 | 5,330.00 | 5,090.00 | 5,310.00 | 5,310.00 | 13,077 |
| 2024-09-23 | 5,220.00 | 5,350.00 | 5,180.00 | 5,210.00 | 5,210.00 | 5,594 |
| 2024-09-20 | 5,480.00 | 5,480.00 | 5,220.00 | 5,220.00 | 5,220.00 | 10,653 |
| 2024-09-19 | 5,440.00 | 5,680.00 | 5,280.00 | 5,280.00 | 5,280.00 | 13,197 |
| 2024-09-13 | 5,470.00 | 5,720.00 | 5,440.00 | 5,440.00 | 5,440.00 | 5,002 |
| 2024-09-12 | 5,410.00 | 5,600.00 | 5,330.00 | 5,460.00 | 5,460.00 | 6,728 |
| 2024-09-11 | 5,450.00 | 5,500.00 | 5,310.00 | 5,330.00 | 5,330.00 | 4,425 |
| 2024-09-10 | 5,510.00 | 5,700.00 | 5,280.00 | 5,450.00 | 5,450.00 | 7,789 |
| 2024-09-09 | 5,150.00 | 5,560.00 | 5,120.00 | 5,560.00 | 5,560.00 | 10,366 |
| 2024-09-06 | 5,560.00 | 5,560.00 | 5,170.00 | 5,420.00 | 5,420.00 | 35,216 |
| 2024-09-05 | 5,710.00 | 5,980.00 | 5,460.00 | 5,560.00 | 5,560.00 | 22,471 |
| 2024-09-04 | 5,910.00 | 5,950.00 | 5,630.00 | 5,710.00 | 5,710.00 | 47,166 |
| 2024-09-03 | 6,510.00 | 6,510.00 | 6,100.00 | 6,100.00 | 6,100.00 | 18,326 |
| 2024-09-02 | 6,230.00 | 6,670.00 | 6,120.00 | 6,260.00 | 6,260.00 | 45,680 |
| 2024-08-30 | 6,030.00 | 6,220.00 | 5,960.00 | 6,220.00 | 6,220.00 | 24,952 |
| 2024-08-29 | 6,260.00 | 6,260.00 | 5,960.00 | 6,080.00 | 6,080.00 | 15,711 |
| 2024-08-28 | 6,130.00 | 6,220.00 | 6,030.00 | 6,040.00 | 6,040.00 | 16,611 |
| 2024-08-27 | 6,330.00 | 6,330.00 | 6,010.00 | 6,130.00 | 6,130.00 | 11,121 |
| 2024-08-26 | 6,230.00 | 6,270.00 | 6,040.00 | 6,080.00 | 6,080.00 | 17,022 |
| 2024-08-23 | 6,090.00 | 6,320.00 | 6,010.00 | 6,180.00 | 6,180.00 | 15,803 |
| 2024-08-22 | 6,220.00 | 6,430.00 | 6,110.00 | 6,200.00 | 6,200.00 | 11,788 |
| 2024-08-21 | 6,350.00 | 6,370.00 | 6,000.00 | 6,240.00 | 6,240.00 | 13,144 |
| 2024-08-20 | 6,340.00 | 6,580.00 | 6,300.00 | 6,340.00 | 6,340.00 | 15,296 |
| 2024-08-19 | 6,360.00 | 6,550.00 | 6,080.00 | 6,340.00 | 6,340.00 | 23,978 |
| 2024-08-16 | 6,570.00 | 6,680.00 | 6,310.00 | 6,360.00 | 6,360.00 | 24,261 |
| 2024-08-14 | 6,500.00 | 6,680.00 | 6,190.00 | 6,610.00 | 6,610.00 | 28,386 |
| 2024-08-13 | 6,330.00 | 6,530.00 | 6,060.00 | 6,240.00 | 6,240.00 | 14,187 |
| 2024-08-12 | 6,330.00 | 6,500.00 | 6,230.00 | 6,330.00 | 6,330.00 | 13,675 |
| 2024-08-09 | 6,210.00 | 6,560.00 | 6,120.00 | 6,400.00 | 6,400.00 | 35,894 |
| 2024-08-08 | 6,190.00 | 6,260.00 | 5,880.00 | 6,180.00 | 6,180.00 | 19,601 |
| 2024-08-07 | 6,130.00 | 6,320.00 | 6,130.00 | 6,130.00 | 6,130.00 | 28,665 |
| 2024-08-06 | 5,990.00 | 6,370.00 | 5,990.00 | 6,130.00 | 6,130.00 | 28,256 |
| 2024-08-05 | 6,590.00 | 6,590.00 | 5,850.00 | 6,000.00 | 6,000.00 | 41,803 |
| 2024-08-02 | 6,930.00 | 6,930.00 | 6,320.00 | 6,640.00 | 6,640.00 | 65,005 |
| 2024-08-01 | 7,020.00 | 7,450.00 | 6,930.00 | 6,970.00 | 6,970.00 | 44,178 |
| 2024-07-31 | 7,010.00 | 7,060.00 | 6,700.00 | 7,020.00 | 7,020.00 | 27,606 |
| 2024-07-30 | 7,100.00 | 7,170.00 | 6,890.00 | 7,010.00 | 7,010.00 | 28,207 |
| 2024-07-29 | 7,000.00 | 7,370.00 | 6,970.00 | 7,100.00 | 7,100.00 | 37,462 |
| 2024-07-26 | 7,460.00 | 7,500.00 | 7,000.00 | 7,150.00 | 7,150.00 | 21,924 |
| 2024-07-25 | 7,260.00 | 7,340.00 | 6,990.00 | 7,140.00 | 7,140.00 | 49,833 |
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.