Samyang Comtech Co.,Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 16,910.00 | 17,230.00 | 16,700.00 | 16,840.00 | 16,840.00 | 435,278 |
| 2025-10-27 | 17,170.00 | 17,180.00 | 16,570.00 | 16,930.00 | 16,930.00 | 595,839 |
| 2025-10-24 | 17,330.00 | 17,410.00 | 16,910.00 | 17,170.00 | 17,170.00 | 478,163 |
| 2025-10-23 | 17,670.00 | 18,070.00 | 17,170.00 | 17,230.00 | 17,230.00 | 699,629 |
| 2025-10-22 | 17,500.00 | 18,000.00 | 16,990.00 | 17,720.00 | 17,720.00 | 896,323 |
| 2025-10-21 | 17,850.00 | 17,850.00 | 17,070.00 | 17,310.00 | 17,310.00 | 640,078 |
| 2025-10-20 | 16,050.00 | 18,170.00 | 16,050.00 | 17,540.00 | 17,540.00 | 2,436,776 |
| 2025-10-17 | 16,540.00 | 16,540.00 | 15,950.00 | 16,020.00 | 16,020.00 | 449,249 |
| 2025-10-16 | 17,100.00 | 17,340.00 | 16,540.00 | 16,540.00 | 16,540.00 | 568,404 |
| 2025-10-15 | 16,900.00 | 17,120.00 | 16,780.00 | 16,900.00 | 16,900.00 | 466,815 |
| 2025-10-14 | 17,510.00 | 17,780.00 | 16,890.00 | 16,890.00 | 16,890.00 | 453,092 |
| 2025-10-13 | 17,780.00 | 18,060.00 | 17,210.00 | 17,490.00 | 17,490.00 | 390,278 |
| 2025-10-10 | 17,780.00 | 18,100.00 | 16,800.00 | 18,100.00 | 18,100.00 | 839,327 |
| 2025-10-02 | 17,860.00 | 18,300.00 | 17,330.00 | 17,820.00 | 17,820.00 | 782,430 |
| 2025-10-01 | 17,600.00 | 18,260.00 | 17,420.00 | 17,840.00 | 17,840.00 | 818,579 |
| 2025-09-30 | 17,490.00 | 19,570.00 | 17,290.00 | 17,570.00 | 17,570.00 | 4,582,937 |
| 2025-09-29 | 17,970.00 | 17,980.00 | 17,020.00 | 17,340.00 | 17,340.00 | 925,943 |
| 2025-09-26 | 19,000.00 | 19,020.00 | 17,870.00 | 17,970.00 | 17,970.00 | 845,602 |
| 2025-09-25 | 19,830.00 | 20,200.00 | 18,930.00 | 18,930.00 | 18,930.00 | 1,174,817 |
| 2025-09-24 | 19,520.00 | 20,300.00 | 19,370.00 | 19,560.00 | 19,560.00 | 1,360,481 |
| 2025-09-23 | 19,270.00 | 20,400.00 | 19,270.00 | 19,490.00 | 19,490.00 | 1,723,357 |
| 2025-09-22 | 19,600.00 | 19,670.00 | 19,050.00 | 19,270.00 | 19,270.00 | 813,901 |
| 2025-09-19 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0 |
| 2025-09-18 | 19,780.00 | 19,990.00 | 19,030.00 | 19,150.00 | 19,150.00 | 1,861,997 |
| 2025-09-17 | 21,200.00 | 21,200.00 | 20,100.00 | 20,550.00 | 20,550.00 | 390,716 |
| 2025-09-16 | 21,400.00 | 21,900.00 | 21,100.00 | 21,350.00 | 21,350.00 | 759,404 |
| 2025-09-15 | 21,350.00 | 21,650.00 | 20,750.00 | 21,550.00 | 21,550.00 | 850,684 |
| 2025-09-12 | 21,100.00 | 21,300.00 | 20,100.00 | 20,950.00 | 20,950.00 | 847,540 |
| 2025-09-11 | 20,700.00 | 22,650.00 | 20,100.00 | 20,750.00 | 20,750.00 | 5,145,050 |
| 2025-09-10 | 18,820.00 | 19,550.00 | 18,540.00 | 19,380.00 | 19,380.00 | 1,236,256 |
| 2025-09-09 | 19,110.00 | 19,180.00 | 18,630.00 | 18,810.00 | 18,810.00 | 731,937 |
| 2025-09-08 | 19,610.00 | 19,610.00 | 18,810.00 | 19,200.00 | 19,200.00 | 831,477 |
| 2025-09-05 | 20,100.00 | 20,250.00 | 19,220.00 | 19,590.00 | 19,590.00 | 1,353,839 |
| 2025-09-04 | 19,130.00 | 19,490.00 | 18,850.00 | 19,470.00 | 19,470.00 | 1,090,704 |
| 2025-09-03 | 19,200.00 | 20,750.00 | 18,900.00 | 19,280.00 | 19,280.00 | 4,938,045 |
| 2025-09-02 | 19,470.00 | 19,480.00 | 18,110.00 | 18,670.00 | 18,670.00 | 2,843,671 |
| 2025-09-01 | 16,550.00 | 19,240.00 | 16,520.00 | 19,140.00 | 19,140.00 | 11,278,501 |
| 2025-08-29 | 17,000.00 | 17,130.00 | 16,100.00 | 16,310.00 | 16,310.00 | 1,740,353 |
| 2025-08-28 | 15,460.00 | 17,450.00 | 15,330.00 | 16,350.00 | 16,350.00 | 6,246,554 |
| 2025-08-27 | 15,720.00 | 16,340.00 | 15,310.00 | 15,330.00 | 15,330.00 | 2,261,963 |
| 2025-08-26 | 15,070.00 | 15,980.00 | 14,630.00 | 15,300.00 | 15,300.00 | 1,957,777 |
| 2025-08-25 | 16,240.00 | 16,620.00 | 15,000.00 | 15,410.00 | 15,410.00 | 2,538,610 |
| 2025-08-22 | 13,500.00 | 16,580.00 | 13,500.00 | 15,270.00 | 15,270.00 | 10,980,723 |
| 2025-08-21 | 14,270.00 | 14,700.00 | 13,100.00 | 13,280.00 | 13,280.00 | 1,837,073 |
| 2025-08-20 | 14,040.00 | 14,060.00 | 12,850.00 | 13,480.00 | 13,480.00 | 1,751,529 |
| 2025-08-19 | 17,170.00 | 17,900.00 | 14,830.00 | 15,100.00 | 15,100.00 | 8,404,461 |
| 2025-08-18 | 16,010.00 | 17,880.00 | 14,520.00 | 16,640.00 | 16,640.00 | 45,240,971 |
← NewerPage 5 of 5 · 287 trading days
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.