Samyang Comtech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,990.00 | 6,250.00 | 5,990.00 | 6,050.00 | 6,050.00 | 154,936 |
| 2026-07-21 | 5,870.00 | 5,990.00 | 5,730.00 | 5,930.00 | 5,930.00 | 119,518 |
| 2026-07-20 | 6,070.00 | 6,130.00 | 5,870.00 | 5,910.00 | 5,910.00 | 149,571 |
| 2026-07-16 | 6,180.00 | 6,270.00 | 6,000.00 | 6,120.00 | 6,120.00 | 130,421 |
| 2026-07-15 | 5,850.00 | 6,330.00 | 5,820.00 | 6,190.00 | 6,190.00 | 258,194 |
| 2026-07-14 | 5,970.00 | 6,060.00 | 5,600.00 | 5,740.00 | 5,740.00 | 326,500 |
| 2026-07-13 | 6,320.00 | 6,600.00 | 6,030.00 | 6,060.00 | 6,060.00 | 232,387 |
| 2026-07-10 | 5,830.00 | 6,400.00 | 5,830.00 | 6,360.00 | 6,360.00 | 257,613 |
| 2026-07-09 | 5,920.00 | 6,140.00 | 5,800.00 | 5,820.00 | 5,820.00 | 328,703 |
| 2026-07-08 | 6,400.00 | 6,470.00 | 5,890.00 | 5,920.00 | 5,920.00 | 378,801 |
| 2026-07-07 | 6,740.00 | 6,750.00 | 6,380.00 | 6,470.00 | 6,470.00 | 279,811 |
| 2026-07-06 | 7,340.00 | 7,470.00 | 6,640.00 | 6,760.00 | 6,760.00 | 471,212 |
| 2026-07-03 | 7,280.00 | 7,420.00 | 6,990.00 | 7,340.00 | 7,340.00 | 111,974 |
| 2026-07-02 | 7,600.00 | 7,750.00 | 7,250.00 | 7,250.00 | 7,250.00 | 231,986 |
| 2026-07-01 | 7,110.00 | 7,850.00 | 6,620.00 | 7,700.00 | 7,700.00 | 444,364 |
| 2026-06-30 | 7,140.00 | 7,250.00 | 6,970.00 | 6,980.00 | 6,980.00 | 78,448 |
| 2026-06-29 | 6,430.00 | 7,250.00 | 6,430.00 | 7,170.00 | 7,170.00 | 109,254 |
| 2026-06-26 | 6,960.00 | 7,040.00 | 6,350.00 | 6,520.00 | 6,520.00 | 232,508 |
| 2026-06-25 | 7,370.00 | 7,500.00 | 7,020.00 | 7,020.00 | 7,020.00 | 208,185 |
| 2026-06-24 | 7,200.00 | 7,570.00 | 7,160.00 | 7,370.00 | 7,370.00 | 177,107 |
| 2026-06-23 | 7,790.00 | 7,990.00 | 7,430.00 | 7,510.00 | 7,510.00 | 233,672 |
| 2026-06-22 | 8,730.00 | 8,730.00 | 8,070.00 | 8,090.00 | 8,090.00 | 224,385 |
| 2026-06-19 | 9,520.00 | 9,530.00 | 8,450.00 | 8,850.00 | 8,850.00 | 471,088 |
| 2026-06-18 | 10,170.00 | 10,310.00 | 9,420.00 | 9,950.00 | 9,950.00 | 619,905 |
| 2026-06-17 | 10,360.00 | 10,360.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,175,640 |
| 2026-06-16 | 8,070.00 | 9,220.00 | 8,030.00 | 8,640.00 | 8,640.00 | 825,714 |
| 2026-06-15 | 7,920.00 | 8,140.00 | 7,700.00 | 8,040.00 | 8,040.00 | 423,803 |
| 2026-06-12 | 7,670.00 | 8,080.00 | 7,550.00 | 7,930.00 | 7,930.00 | 525,980 |
| 2026-06-11 | 9,100.00 | 9,150.00 | 7,880.00 | 7,900.00 | 7,900.00 | 2,001,705 |
| 2026-06-10 | 7,370.00 | 7,400.00 | 7,000.00 | 7,340.00 | 7,340.00 | 264,893 |
| 2026-06-09 | 7,260.00 | 7,500.00 | 7,130.00 | 7,190.00 | 7,190.00 | 206,086 |
| 2026-06-08 | 7,400.00 | 7,600.00 | 7,260.00 | 7,260.00 | 7,260.00 | 119,422 |
| 2026-06-05 | 7,650.00 | 7,810.00 | 7,630.00 | 7,770.00 | 7,770.00 | 113,995 |
| 2026-06-04 | 7,640.00 | 8,180.00 | 7,640.00 | 7,910.00 | 7,910.00 | 109,946 |
| 2026-06-02 | 7,930.00 | 8,440.00 | 7,690.00 | 7,810.00 | 7,810.00 | 338,312 |
| 2026-06-01 | 8,480.00 | 8,680.00 | 8,190.00 | 8,210.00 | 8,210.00 | 143,859 |
| 2026-05-29 | 9,070.00 | 9,180.00 | 8,400.00 | 8,480.00 | 8,480.00 | 253,036 |
| 2026-05-28 | 9,410.00 | 9,430.00 | 8,860.00 | 9,190.00 | 9,190.00 | 152,043 |
| 2026-05-27 | 9,850.00 | 9,850.00 | 9,370.00 | 9,410.00 | 9,410.00 | 133,933 |
| 2026-05-26 | 10,460.00 | 10,470.00 | 9,810.00 | 9,840.00 | 9,840.00 | 199,871 |
| 2026-05-22 | 9,490.00 | 10,340.00 | 9,490.00 | 10,300.00 | 10,300.00 | 230,546 |
| 2026-05-21 | 9,550.00 | 9,790.00 | 9,440.00 | 9,450.00 | 9,450.00 | 131,285 |
| 2026-05-20 | 9,840.00 | 9,940.00 | 9,370.00 | 9,460.00 | 9,460.00 | 124,685 |
| 2026-05-19 | 9,900.00 | 10,150.00 | 9,840.00 | 9,990.00 | 9,990.00 | 121,999 |
| 2026-05-18 | 10,230.00 | 10,460.00 | 9,870.00 | 10,010.00 | 10,010.00 | 182,764 |
| 2026-05-15 | 11,250.00 | 11,270.00 | 10,470.00 | 10,540.00 | 10,540.00 | 193,762 |
| 2026-05-14 | 10,980.00 | 11,140.00 | 10,920.00 | 11,070.00 | 11,070.00 | 114,326 |
| 2026-05-13 | 11,000.00 | 11,150.00 | 10,910.00 | 10,950.00 | 10,950.00 | 126,602 |
| 2026-05-12 | 11,450.00 | 11,500.00 | 10,900.00 | 11,050.00 | 11,050.00 | 284,563 |
| 2026-05-11 | 11,750.00 | 11,950.00 | 11,390.00 | 11,430.00 | 11,430.00 | 265,507 |
| 2026-05-08 | 12,010.00 | 12,090.00 | 11,560.00 | 11,740.00 | 11,740.00 | 212,509 |
| 2026-05-07 | 12,390.00 | 12,390.00 | 11,700.00 | 11,890.00 | 11,890.00 | 326,706 |
| 2026-05-06 | 12,900.00 | 12,900.00 | 12,550.00 | 12,680.00 | 12,680.00 | 235,958 |
| 2026-05-04 | 13,190.00 | 13,190.00 | 12,900.00 | 12,930.00 | 12,930.00 | 221,295 |
| 2026-04-30 | 13,370.00 | 13,370.00 | 13,010.00 | 13,040.00 | 13,040.00 | 257,536 |
| 2026-04-29 | 12,990.00 | 13,420.00 | 12,890.00 | 13,240.00 | 13,240.00 | 541,182 |
| 2026-04-28 | 12,920.00 | 13,050.00 | 12,730.00 | 12,810.00 | 12,810.00 | 309,227 |
| 2026-04-27 | 13,120.00 | 13,120.00 | 12,850.00 | 13,000.00 | 13,000.00 | 270,769 |
| 2026-04-24 | 13,280.00 | 13,440.00 | 12,960.00 | 13,050.00 | 13,050.00 | 381,012 |
| 2026-04-23 | 13,750.00 | 13,780.00 | 12,930.00 | 13,140.00 | 13,140.00 | 772,249 |
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.