Samyang Comtech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 13,490.00 | 13,490.00 | 12,670.00 | 12,730.00 | 12,730.00 | 475,779 |
| 2026-01-21 | 13,410.00 | 13,560.00 | 13,260.00 | 13,370.00 | 13,370.00 | 323,012 |
| 2026-01-20 | 13,520.00 | 13,970.00 | 13,390.00 | 13,940.00 | 13,940.00 | 484,554 |
| 2026-01-19 | 13,830.00 | 13,840.00 | 13,350.00 | 13,620.00 | 13,620.00 | 298,082 |
| 2026-01-16 | 14,020.00 | 14,090.00 | 13,650.00 | 13,750.00 | 13,750.00 | 290,114 |
| 2026-01-15 | 14,340.00 | 14,340.00 | 13,770.00 | 14,000.00 | 14,000.00 | 356,382 |
| 2026-01-14 | 14,090.00 | 14,270.00 | 13,730.00 | 14,120.00 | 14,120.00 | 464,371 |
| 2026-01-13 | 14,530.00 | 14,540.00 | 14,030.00 | 14,240.00 | 14,240.00 | 437,952 |
| 2026-01-12 | 15,010.00 | 15,020.00 | 14,300.00 | 14,490.00 | 14,490.00 | 766,938 |
| 2026-01-09 | 15,210.00 | 15,770.00 | 14,310.00 | 14,610.00 | 14,610.00 | 3,543,223 |
| 2026-01-08 | 13,410.00 | 13,760.00 | 13,260.00 | 13,600.00 | 13,600.00 | 419,703 |
| 2026-01-07 | 13,810.00 | 13,960.00 | 13,110.00 | 13,200.00 | 13,200.00 | 516,537 |
| 2026-01-06 | 13,480.00 | 14,130.00 | 13,350.00 | 14,130.00 | 14,130.00 | 401,515 |
| 2026-01-05 | 13,720.00 | 13,850.00 | 13,270.00 | 13,540.00 | 13,540.00 | 252,843 |
| 2026-01-02 | 12,830.00 | 13,690.00 | 12,830.00 | 13,400.00 | 13,400.00 | 436,156 |
| 2025-12-30 | 13,010.00 | 13,060.00 | 12,540.00 | 12,800.00 | 12,800.00 | 338,321 |
| 2025-12-29 | 12,500.00 | 13,350.00 | 12,450.00 | 13,080.00 | 13,080.00 | 537,143 |
| 2025-12-26 | 12,740.00 | 12,820.00 | 12,450.00 | 12,500.00 | 12,500.00 | 289,102 |
| 2025-12-24 | 13,280.00 | 13,350.00 | 12,710.00 | 12,720.00 | 12,720.00 | 449,544 |
| 2025-12-23 | 13,410.00 | 13,920.00 | 13,100.00 | 13,260.00 | 13,260.00 | 535,444 |
| 2025-12-22 | 13,320.00 | 13,960.00 | 13,190.00 | 13,320.00 | 13,320.00 | 680,395 |
| 2025-12-19 | 13,210.00 | 13,470.00 | 13,000.00 | 13,220.00 | 13,220.00 | 400,912 |
| 2025-12-18 | 13,300.00 | 13,980.00 | 12,980.00 | 13,070.00 | 13,070.00 | 610,071 |
| 2025-12-17 | 13,210.00 | 13,510.00 | 12,970.00 | 13,400.00 | 13,400.00 | 439,168 |
| 2025-12-16 | 13,740.00 | 13,740.00 | 12,950.00 | 13,160.00 | 13,160.00 | 624,215 |
| 2025-12-15 | 13,530.00 | 14,040.00 | 13,060.00 | 13,850.00 | 13,850.00 | 1,184,141 |
| 2025-12-12 | 13,180.00 | 14,430.00 | 12,900.00 | 13,610.00 | 13,610.00 | 1,888,926 |
| 2025-12-11 | 13,300.00 | 13,670.00 | 13,050.00 | 13,140.00 | 13,140.00 | 1,084,764 |
| 2025-12-10 | 12,330.00 | 13,870.00 | 12,330.00 | 13,560.00 | 13,560.00 | 5,742,501 |
| 2025-12-09 | 11,960.00 | 12,130.00 | 11,730.00 | 11,900.00 | 11,900.00 | 410,673 |
| 2025-12-08 | 11,710.00 | 12,400.00 | 11,660.00 | 11,990.00 | 11,990.00 | 1,449,601 |
| 2025-12-05 | 11,750.00 | 11,840.00 | 11,610.00 | 11,700.00 | 11,700.00 | 268,007 |
| 2025-12-04 | 11,900.00 | 12,040.00 | 11,640.00 | 11,690.00 | 11,690.00 | 342,335 |
| 2025-12-03 | 11,700.00 | 11,850.00 | 11,550.00 | 11,770.00 | 11,770.00 | 299,866 |
| 2025-12-02 | 11,430.00 | 11,640.00 | 11,240.00 | 11,640.00 | 11,640.00 | 368,449 |
| 2025-12-01 | 11,640.00 | 11,780.00 | 11,300.00 | 11,450.00 | 11,450.00 | 281,789 |
| 2025-11-28 | 12,000.00 | 12,000.00 | 11,550.00 | 11,630.00 | 11,630.00 | 341,918 |
| 2025-11-27 | 11,630.00 | 12,080.00 | 11,300.00 | 11,820.00 | 11,820.00 | 509,547 |
| 2025-11-26 | 11,250.00 | 11,560.00 | 11,020.00 | 11,550.00 | 11,550.00 | 366,303 |
| 2025-11-25 | 11,060.00 | 11,430.00 | 11,000.00 | 11,200.00 | 11,200.00 | 499,666 |
| 2025-11-24 | 11,600.00 | 11,720.00 | 10,960.00 | 11,060.00 | 11,060.00 | 673,715 |
| 2025-11-21 | 11,540.00 | 11,770.00 | 11,450.00 | 11,520.00 | 11,520.00 | 579,124 |
| 2025-11-20 | 11,900.00 | 12,050.00 | 11,760.00 | 11,990.00 | 11,990.00 | 562,299 |
| 2025-11-19 | 11,700.00 | 12,200.00 | 11,560.00 | 11,800.00 | 11,800.00 | 1,188,055 |
| 2025-11-18 | 12,170.00 | 12,400.00 | 11,580.00 | 11,700.00 | 11,700.00 | 3,469,200 |
| 2025-11-17 | 14,290.00 | 14,300.00 | 13,660.00 | 14,230.00 | 14,230.00 | 208,884 |
| 2025-11-14 | 14,140.00 | 14,560.00 | 13,700.00 | 14,010.00 | 14,010.00 | 338,948 |
| 2025-11-13 | 14,200.00 | 14,420.00 | 13,790.00 | 14,200.00 | 14,200.00 | 186,023 |
| 2025-11-12 | 13,570.00 | 14,420.00 | 13,550.00 | 14,200.00 | 14,200.00 | 344,588 |
| 2025-11-11 | 14,040.00 | 14,370.00 | 13,550.00 | 13,550.00 | 13,550.00 | 237,924 |
| 2025-11-10 | 13,790.00 | 14,120.00 | 13,790.00 | 13,940.00 | 13,940.00 | 215,310 |
| 2025-11-07 | 13,800.00 | 14,170.00 | 13,560.00 | 13,790.00 | 13,790.00 | 311,711 |
| 2025-11-06 | 14,970.00 | 15,040.00 | 14,020.00 | 14,020.00 | 14,020.00 | 372,789 |
| 2025-11-05 | 15,190.00 | 15,200.00 | 14,150.00 | 14,790.00 | 14,790.00 | 490,232 |
| 2025-11-04 | 15,560.00 | 15,650.00 | 15,090.00 | 15,340.00 | 15,340.00 | 460,472 |
| 2025-11-03 | 15,900.00 | 16,060.00 | 15,560.00 | 15,560.00 | 15,560.00 | 494,528 |
| 2025-10-31 | 16,020.00 | 16,070.00 | 15,540.00 | 15,900.00 | 15,900.00 | 346,862 |
| 2025-10-30 | 16,670.00 | 16,680.00 | 15,770.00 | 15,960.00 | 15,960.00 | 726,933 |
| 2025-10-29 | 16,990.00 | 17,000.00 | 16,410.00 | 16,660.00 | 16,660.00 | 400,874 |
| 2025-10-28 | 16,910.00 | 17,230.00 | 16,700.00 | 16,840.00 | 16,840.00 | 435,278 |
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.