SAMYOUNG CO. LTD. 003720
KRX · South Korea · Process Industries
KRW 6,500.00+30.00 (+0.46%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,450.00 | -0.31% | KRW 6,430.00 | KRW 6,660.00 | KRW 6,400.00 | 132.61K |
| 2026-10-01 | KRW 6,470.00 | +3.03% | KRW 6,280.00 | KRW 6,470.00 | KRW 6,190.00 | 125.02K |
| 2026-09-30 | KRW 6,280.00 | -0.79% | KRW 6,290.00 | KRW 6,490.00 | KRW 6,220.00 | 143.60K |
| 2026-09-29 | KRW 6,330.00 | -1.25% | KRW 6,310.00 | KRW 6,400.00 | KRW 6,140.00 | 125.69K |
| 2026-09-28 | KRW 6,410.00 | -0.47% | KRW 6,460.00 | KRW 6,640.00 | KRW 6,380.00 | 151.91K |
| 2026-09-23 | KRW 6,440.00 | 0.00% | KRW 6,460.00 | KRW 6,590.00 | KRW 6,400.00 | 106.81K |
| 2026-09-22 | KRW 6,440.00 | -0.92% | KRW 6,500.00 | KRW 6,640.00 | KRW 6,380.00 | 96.95K |
| 2026-09-21 | KRW 6,500.00 | -1.52% | KRW 6,600.00 | KRW 6,600.00 | KRW 6,330.00 | 212.27K |
| 2026-09-18 | KRW 6,600.00 | +0.15% | KRW 6,630.00 | KRW 6,750.00 | KRW 6,560.00 | 146.22K |
| 2026-09-17 | KRW 6,590.00 | +3.13% | KRW 6,390.00 | KRW 6,630.00 | KRW 6,360.00 | 172.41K |
| 2026-09-16 | KRW 6,390.00 | +3.23% | KRW 6,150.00 | KRW 6,420.00 | KRW 6,150.00 | 124.29K |
| 2026-09-15 | KRW 6,190.00 | -0.16% | KRW 6,080.00 | KRW 6,260.00 | KRW 6,070.00 | 85.00K |
| 2026-09-14 | KRW 6,200.00 | +0.16% | KRW 6,170.00 | KRW 6,230.00 | KRW 5,960.00 | 76.96K |
| 2026-09-11 | KRW 6,190.00 | +0.32% | KRW 6,070.00 | KRW 6,350.00 | KRW 6,020.00 | 113.76K |
| 2026-09-10 | KRW 6,170.00 | -0.16% | KRW 6,180.00 | KRW 6,180.00 | KRW 5,970.00 | 101.00K |
| 2026-09-09 | KRW 6,180.00 | +2.49% | KRW 6,010.00 | KRW 6,190.00 | KRW 6,000.00 | 90.04K |
| 2026-09-08 | KRW 6,030.00 | -2.43% | KRW 6,190.00 | KRW 6,260.00 | KRW 5,940.00 | 167.81K |
| 2026-09-07 | KRW 6,180.00 | +1.98% | KRW 6,070.00 | KRW 6,240.00 | KRW 6,000.00 | 224.39K |
| 2026-09-04 | KRW 6,060.00 | +1.85% | KRW 5,980.00 | KRW 6,110.00 | KRW 5,960.00 | 107.46K |
| 2026-09-03 | KRW 5,950.00 | -2.14% | KRW 6,100.00 | KRW 6,180.00 | KRW 5,890.00 | 166.78K |
| 2026-09-02 | KRW 6,080.00 | -2.88% | KRW 6,100.00 | KRW 6,220.00 | KRW 6,010.00 | 164.55K |
| 2026-09-01 | KRW 6,260.00 | -2.49% | KRW 6,400.00 | KRW 6,490.00 | KRW 6,180.00 | 156.93K |
| 2026-08-31 | KRW 6,420.00 | -1.08% | KRW 6,310.00 | KRW 6,470.00 | KRW 6,160.00 | 95.63K |
| 2026-08-28 | KRW 6,490.00 | -0.76% | KRW 6,480.00 | KRW 6,590.00 | KRW 6,390.00 | 156.88K |
| 2026-08-27 | KRW 6,540.00 | +0.31% | KRW 6,520.00 | KRW 6,640.00 | KRW 6,430.00 | 100.49K |
| 2026-08-26 | KRW 6,520.00 | -0.31% | KRW 6,550.00 | KRW 6,660.00 | KRW 6,400.00 | 157.67K |
| 2026-08-25 | KRW 6,540.00 | +0.46% | KRW 6,410.00 | KRW 6,580.00 | KRW 6,240.00 | 228.56K |
| 2026-08-24 | KRW 6,510.00 | -0.76% | KRW 6,650.00 | KRW 6,660.00 | KRW 6,430.00 | 140.84K |
| 2026-08-21 | KRW 6,560.00 | -4.37% | KRW 6,790.00 | KRW 6,800.00 | KRW 6,410.00 | 267.08K |
| 2026-08-20 | KRW 6,860.00 | +0.44% | KRW 6,900.00 | KRW 7,050.00 | KRW 6,710.00 | 174.47K |
| 2026-08-19 | KRW 6,830.00 | -2.43% | KRW 6,660.00 | KRW 6,990.00 | KRW 6,570.00 | 183.57K |
| 2026-08-18 | KRW 7,000.00 | -3.05% | KRW 7,240.00 | KRW 7,520.00 | KRW 6,870.00 | 472.28K |
| 2026-08-14 | KRW 7,220.00 | -1.10% | KRW 7,340.00 | KRW 7,570.00 | KRW 7,030.00 | 558.19K |
| 2026-08-13 | KRW 7,300.00 | +0.83% | KRW 7,370.00 | KRW 7,900.00 | KRW 7,070.00 | 1.11M |
| 2026-08-12 | KRW 7,240.00 | -2.43% | KRW 7,430.00 | KRW 7,430.00 | KRW 7,110.00 | 355.72K |
| 2026-08-11 | KRW 7,420.00 | -3.39% | KRW 7,750.00 | KRW 8,190.00 | KRW 7,390.00 | 1.07M |
| 2026-08-10 | KRW 7,680.00 | +9.71% | KRW 7,030.00 | KRW 8,280.00 | KRW 6,900.00 | 1.97M |
| 2026-08-07 | KRW 7,000.00 | -0.71% | KRW 7,050.00 | KRW 7,280.00 | KRW 6,750.00 | 221.45K |
| 2026-08-06 | KRW 7,050.00 | -3.42% | KRW 7,170.00 | KRW 7,230.00 | KRW 6,940.00 | 213.32K |
| 2026-08-05 | KRW 7,300.00 | +6.26% | KRW 7,000.00 | KRW 7,300.00 | KRW 6,890.00 | 417.10K |
| 2026-08-04 | KRW 6,870.00 | +7.68% | KRW 6,450.00 | KRW 6,870.00 | KRW 6,360.00 | 266.05K |
| 2026-08-03 | KRW 6,380.00 | +1.59% | KRW 6,100.00 | KRW 6,590.00 | KRW 6,100.00 | 286.70K |
| 2026-07-31 | KRW 6,280.00 | +18.49% | KRW 5,550.00 | KRW 6,280.00 | KRW 5,460.00 | 420.89K |
| 2026-07-30 | KRW 5,300.00 | -6.69% | KRW 5,120.00 | KRW 5,670.00 | KRW 5,120.00 | 675.50K |
| 2026-07-29 | KRW 5,680.00 | -6.27% | KRW 6,020.00 | KRW 6,270.00 | KRW 5,210.00 | 675.96K |
| 2026-07-28 | KRW 6,060.00 | -3.96% | KRW 6,140.00 | KRW 6,190.00 | KRW 5,810.00 | 368.19K |
| 2026-07-27 | KRW 6,310.00 | +4.30% | KRW 6,140.00 | KRW 6,570.00 | KRW 5,990.00 | 276.97K |
| 2026-07-24 | KRW 6,050.00 | -3.35% | KRW 6,190.00 | KRW 6,210.00 | KRW 5,920.00 | 242.94K |
| 2026-07-23 | KRW 6,260.00 | +9.63% | KRW 5,690.00 | KRW 6,320.00 | KRW 5,690.00 | 287.16K |
| 2026-07-22 | KRW 5,710.00 | +0.18% | KRW 5,820.00 | KRW 5,980.00 | KRW 5,640.00 | 142.64K |
| 2026-07-21 | KRW 5,700.00 | +0.18% | KRW 5,700.00 | KRW 5,870.00 | KRW 5,500.00 | 123.90K |
| 2026-07-20 | KRW 5,690.00 | -3.56% | KRW 5,760.00 | KRW 6,000.00 | KRW 5,450.00 | 230.78K |
| 2026-07-16 | KRW 5,900.00 | -3.28% | KRW 6,020.00 | KRW 6,020.00 | KRW 5,730.00 | 183.19K |
| 2026-07-15 | KRW 6,100.00 | +6.27% | KRW 5,810.00 | KRW 6,200.00 | KRW 5,810.00 | 201.70K |
| 2026-07-14 | KRW 5,740.00 | -1.71% | KRW 5,740.00 | KRW 5,830.00 | KRW 5,400.00 | 486.83K |
| 2026-07-13 | KRW 5,840.00 | -3.79% | KRW 6,100.00 | KRW 6,310.00 | KRW 5,810.00 | 288.90K |
| 2026-07-10 | KRW 6,070.00 | +4.84% | KRW 5,830.00 | KRW 6,170.00 | KRW 5,830.00 | 167.19K |
| 2026-07-09 | KRW 5,790.00 | +0.87% | KRW 5,760.00 | KRW 6,020.00 | KRW 5,600.00 | 246.43K |
| 2026-07-08 | KRW 5,740.00 | -5.59% | KRW 5,980.00 | KRW 6,060.00 | KRW 5,680.00 | 386.83K |
| 2026-07-07 | KRW 6,080.00 | -3.80% | KRW 6,180.00 | KRW 6,380.00 | KRW 5,910.00 | 257.25K |
| 2026-07-06 | KRW 6,320.00 | -4.10% | KRW 6,630.00 | KRW 6,640.00 | KRW 6,170.00 | 329.93K |
| 2026-07-03 | KRW 6,590.00 | +3.62% | KRW 6,420.00 | KRW 6,590.00 | KRW 6,200.00 | 385.14K |
| 2026-07-02 | KRW 6,360.00 | -9.14% | KRW 6,840.00 | KRW 6,860.00 | KRW 6,360.00 | 536.64K |
| 2026-07-01 | KRW 7,000.00 | +2.34% | KRW 6,850.00 | KRW 7,250.00 | KRW 6,650.00 | 498.71K |
| 2026-06-30 | KRW 6,840.00 | +0.15% | KRW 6,780.00 | KRW 6,950.00 | KRW 6,670.00 | 195.73K |
| 2026-06-29 | KRW 6,830.00 | +5.40% | KRW 6,400.00 | KRW 6,900.00 | KRW 6,400.00 | 354.73K |
| 2026-06-26 | KRW 6,480.00 | -6.63% | KRW 6,880.00 | KRW 6,880.00 | KRW 6,200.00 | 623.14K |
| 2026-06-25 | KRW 6,940.00 | -2.25% | KRW 7,100.00 | KRW 7,240.00 | KRW 6,670.00 | 602.22K |
| 2026-06-24 | KRW 7,100.00 | -0.28% | KRW 7,110.00 | KRW 7,190.00 | KRW 6,820.00 | 541.15K |
| 2026-06-23 | KRW 7,120.00 | -7.53% | KRW 7,700.00 | KRW 7,840.00 | KRW 7,070.00 | 688.41K |
| 2026-06-22 | KRW 7,700.00 | 0.00% | KRW 7,450.00 | KRW 7,870.00 | KRW 7,450.00 | 537.00K |
| 2026-06-19 | KRW 7,700.00 | -7.78% | KRW 8,350.00 | KRW 8,420.00 | KRW 7,520.00 | 1.22M |
| 2026-06-18 | KRW 8,350.00 | -3.02% | KRW 8,620.00 | KRW 8,620.00 | KRW 8,250.00 | 401.38K |
| 2026-06-17 | KRW 8,610.00 | -1.71% | KRW 8,750.00 | KRW 8,940.00 | KRW 8,540.00 | 320.70K |
| 2026-06-16 | KRW 8,760.00 | +1.15% | KRW 8,680.00 | KRW 8,820.00 | KRW 8,300.00 | 580.05K |
| 2026-06-15 | KRW 8,660.00 | +2.97% | KRW 8,610.00 | KRW 8,890.00 | KRW 8,560.00 | 634.28K |
| 2026-06-12 | KRW 8,410.00 | +2.44% | KRW 8,500.00 | KRW 8,630.00 | KRW 8,210.00 | 501.96K |
| 2026-06-11 | KRW 8,210.00 | +0.49% | KRW 8,090.00 | KRW 8,250.00 | KRW 7,850.00 | 414.44K |
| 2026-06-10 | KRW 8,170.00 | -2.27% | KRW 8,300.00 | KRW 8,550.00 | KRW 7,860.00 | 678 |
| 2026-06-09 | KRW 8,360.00 | +6.63% | KRW 7,910.00 | KRW 8,440.00 | KRW 7,910.00 | 576.97K |
| 2026-06-08 | KRW 7,840.00 | -8.62% | KRW 8,000.00 | KRW 8,240.00 | KRW 7,390.00 | 686.47K |
| 2026-06-05 | KRW 8,580.00 | -1.38% | KRW 8,510.00 | KRW 8,680.00 | KRW 8,300.00 | 643.29K |
| 2026-06-04 | KRW 8,700.00 | -1.58% | KRW 8,840.00 | KRW 9,080.00 | KRW 8,550.00 | 732.31K |
| 2026-06-02 | KRW 8,840.00 | -9.80% | KRW 9,660.00 | KRW 9,660.00 | KRW 8,710.00 | 1.50M |
| 2026-06-01 | KRW 9,800.00 | +4.14% | KRW 9,300.00 | KRW 10,020.00 | KRW 9,010.00 | 1.51M |
| 2026-05-29 | KRW 9,410.00 | -7.65% | KRW 10,000.00 | KRW 10,270.00 | KRW 9,100.00 | 1.83M |
| 2026-05-28 | KRW 10,190.00 | -8.20% | KRW 10,900.00 | KRW 11,260.00 | KRW 9,820.00 | 2.19M |
| 2026-05-27 | KRW 11,100.00 | -16.23% | KRW 13,680.00 | KRW 13,910.00 | KRW 11,100.00 | 4.15M |
| 2026-05-26 | KRW 13,250.00 | +23.83% | KRW 11,000.00 | KRW 13,830.00 | KRW 9,950.00 | 8.30M |
| 2026-05-22 | KRW 10,700.00 | +4.39% | KRW 10,250.00 | KRW 11,080.00 | KRW 10,250.00 | 1.11M |