Samyang Comtech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 12,870.00 | 14,550.00 | 12,800.00 | 14,100.00 | 14,100.00 | 3,380,990 |
| 2026-04-21 | 12,460.00 | 12,560.00 | 12,270.00 | 12,540.00 | 12,540.00 | 223,657 |
| 2026-04-20 | 12,520.00 | 12,530.00 | 12,310.00 | 12,380.00 | 12,380.00 | 207,221 |
| 2026-04-17 | 12,240.00 | 12,400.00 | 12,070.00 | 12,380.00 | 12,380.00 | 277,841 |
| 2026-04-16 | 12,120.00 | 12,270.00 | 12,080.00 | 12,200.00 | 12,200.00 | 209,623 |
| 2026-04-15 | 12,010.00 | 12,090.00 | 11,930.00 | 12,050.00 | 12,050.00 | 203,334 |
| 2026-04-14 | 12,040.00 | 12,080.00 | 11,960.00 | 12,060.00 | 12,060.00 | 200,817 |
| 2026-04-13 | 12,230.00 | 12,240.00 | 11,920.00 | 11,990.00 | 11,990.00 | 234,951 |
| 2026-04-10 | 11,960.00 | 12,090.00 | 11,880.00 | 11,990.00 | 11,990.00 | 173,895 |
| 2026-04-09 | 12,110.00 | 12,350.00 | 11,930.00 | 12,100.00 | 12,100.00 | 249,205 |
| 2026-04-08 | 11,900.00 | 12,070.00 | 11,800.00 | 11,900.00 | 11,900.00 | 310,043 |
| 2026-04-07 | 12,250.00 | 12,350.00 | 12,010.00 | 12,120.00 | 12,120.00 | 189,818 |
| 2026-04-06 | 12,600.00 | 12,620.00 | 12,200.00 | 12,360.00 | 12,360.00 | 319,794 |
| 2026-04-03 | 12,080.00 | 12,890.00 | 12,050.00 | 12,770.00 | 12,770.00 | 659,842 |
| 2026-04-02 | 12,270.00 | 12,480.00 | 11,840.00 | 11,960.00 | 11,960.00 | 467,235 |
| 2026-04-01 | 11,890.00 | 12,130.00 | 11,750.00 | 12,090.00 | 12,090.00 | 272,090 |
| 2026-03-31 | 12,000.00 | 12,000.00 | 11,520.00 | 11,610.00 | 11,610.00 | 256,985 |
| 2026-03-30 | 12,570.00 | 12,570.00 | 11,960.00 | 12,050.00 | 12,050.00 | 465,089 |
| 2026-03-27 | 11,680.00 | 12,000.00 | 11,500.00 | 11,930.00 | 11,930.00 | 204,194 |
| 2026-03-26 | 12,250.00 | 12,410.00 | 11,890.00 | 11,920.00 | 11,920.00 | 222,234 |
| 2026-03-25 | 11,870.00 | 12,360.00 | 11,750.00 | 12,240.00 | 12,240.00 | 268,754 |
| 2026-03-24 | 12,040.00 | 12,200.00 | 11,620.00 | 11,790.00 | 11,790.00 | 266,241 |
| 2026-03-23 | 12,500.00 | 12,500.00 | 11,980.00 | 11,980.00 | 11,980.00 | 297,864 |
| 2026-03-20 | 12,560.00 | 12,600.00 | 12,350.00 | 12,450.00 | 12,450.00 | 309,430 |
| 2026-03-19 | 13,260.00 | 13,350.00 | 12,700.00 | 12,720.00 | 12,720.00 | 561,875 |
| 2026-03-18 | 12,970.00 | 12,990.00 | 12,610.00 | 12,690.00 | 12,690.00 | 403,682 |
| 2026-03-17 | 13,200.00 | 13,200.00 | 12,660.00 | 12,900.00 | 12,900.00 | 492,184 |
| 2026-03-16 | 13,370.00 | 13,600.00 | 13,290.00 | 13,320.00 | 13,320.00 | 558,028 |
| 2026-03-13 | 13,760.00 | 13,790.00 | 13,150.00 | 13,220.00 | 13,220.00 | 754,712 |
| 2026-03-12 | 13,700.00 | 13,770.00 | 13,010.00 | 13,120.00 | 13,120.00 | 622,348 |
| 2026-03-11 | 13,420.00 | 13,700.00 | 13,360.00 | 13,430.00 | 13,430.00 | 652,874 |
| 2026-03-10 | 13,770.00 | 14,110.00 | 13,550.00 | 13,780.00 | 13,780.00 | 1,047,886 |
| 2026-03-09 | 15,790.00 | 15,990.00 | 14,360.00 | 14,650.00 | 14,650.00 | 1,852,172 |
| 2026-03-06 | 15,170.00 | 15,450.00 | 14,020.00 | 14,540.00 | 14,540.00 | 2,386,219 |
| 2026-03-05 | 13,220.00 | 14,340.00 | 12,900.00 | 13,900.00 | 13,900.00 | 2,811,458 |
| 2026-03-04 | 17,700.00 | 17,980.00 | 12,230.00 | 12,660.00 | 12,660.00 | 5,298,976 |
| 2026-03-03 | 15,000.00 | 15,550.00 | 13,700.00 | 15,460.00 | 15,460.00 | 7,310,920 |
| 2026-02-27 | 13,970.00 | 14,150.00 | 12,760.00 | 12,860.00 | 12,860.00 | 1,857,662 |
| 2026-02-26 | 12,470.00 | 12,470.00 | 12,100.00 | 12,140.00 | 12,140.00 | 279,677 |
| 2026-02-25 | 12,660.00 | 12,680.00 | 12,370.00 | 12,370.00 | 12,370.00 | 306,906 |
| 2026-02-24 | 12,820.00 | 12,830.00 | 12,500.00 | 12,630.00 | 12,630.00 | 304,280 |
| 2026-02-23 | 12,790.00 | 12,810.00 | 12,380.00 | 12,670.00 | 12,670.00 | 420,768 |
| 2026-02-20 | 12,670.00 | 12,720.00 | 12,210.00 | 12,640.00 | 12,640.00 | 828,106 |
| 2026-02-19 | 11,390.00 | 11,990.00 | 11,300.00 | 11,930.00 | 11,930.00 | 1,545,588 |
| 2026-02-13 | 12,360.00 | 12,410.00 | 12,000.00 | 12,270.00 | 12,270.00 | 239,178 |
| 2026-02-12 | 13,580.00 | 13,650.00 | 12,600.00 | 12,660.00 | 12,660.00 | 1,294,859 |
| 2026-02-11 | 11,780.00 | 11,990.00 | 11,670.00 | 11,910.00 | 11,910.00 | 175,894 |
| 2026-02-10 | 11,600.00 | 11,760.00 | 11,330.00 | 11,590.00 | 11,590.00 | 155,194 |
| 2026-02-09 | 11,190.00 | 11,490.00 | 11,190.00 | 11,400.00 | 11,400.00 | 177,774 |
| 2026-02-06 | 11,400.00 | 11,470.00 | 10,890.00 | 11,170.00 | 11,170.00 | 312,278 |
| 2026-02-05 | 12,350.00 | 12,350.00 | 11,605.00 | 11,660.00 | 11,660.00 | 484,575 |
| 2026-02-04 | 12,440.00 | 12,570.00 | 12,370.00 | 12,420.00 | 12,420.00 | 233,130 |
| 2026-02-03 | 12,720.00 | 12,770.00 | 12,400.00 | 12,580.00 | 12,580.00 | 255,848 |
| 2026-02-02 | 13,050.00 | 13,150.00 | 12,400.00 | 12,460.00 | 12,460.00 | 274,870 |
| 2026-01-30 | 13,500.00 | 13,700.00 | 12,950.00 | 13,180.00 | 13,180.00 | 508,733 |
| 2026-01-29 | 13,090.00 | 13,140.00 | 12,780.00 | 13,070.00 | 13,070.00 | 380,786 |
| 2026-01-28 | 13,310.00 | 13,400.00 | 13,110.00 | 13,200.00 | 13,200.00 | 264,977 |
| 2026-01-27 | 13,230.00 | 13,360.00 | 13,120.00 | 13,360.00 | 13,360.00 | 127,627 |
| 2026-01-26 | 13,080.00 | 13,370.00 | 12,960.00 | 13,370.00 | 13,370.00 | 230,855 |
| 2026-01-23 | 12,800.00 | 12,960.00 | 12,660.00 | 12,960.00 | 12,960.00 | 285,923 |
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.