SAMYOUNG ELECTRONICS Co., Ltd. 005680
KRX · South Korea · Electronic Technology
KRW 12,570.00-20.00 (-0.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 12,570.00 | -0.16% | KRW 12,500.00 | KRW 12,740.00 | KRW 12,450.00 | 15.62K |
| 2026-10-01 | KRW 12,590.00 | +0.72% | KRW 12,550.00 | KRW 12,590.00 | KRW 12,380.00 | 16.03K |
| 2026-09-30 | KRW 12,500.00 | -1.57% | KRW 12,830.00 | KRW 12,830.00 | KRW 12,500.00 | 19.51K |
| 2026-09-29 | KRW 12,700.00 | -0.55% | KRW 12,620.00 | KRW 12,770.00 | KRW 12,560.00 | 10.35K |
| 2026-09-28 | KRW 12,770.00 | +0.39% | KRW 12,720.00 | KRW 12,920.00 | KRW 12,650.00 | 14.40K |
| 2026-09-23 | KRW 12,720.00 | +0.32% | KRW 12,660.00 | KRW 12,740.00 | KRW 12,560.00 | 20.52K |
| 2026-09-22 | KRW 12,680.00 | 0.00% | KRW 12,700.00 | KRW 12,830.00 | KRW 12,530.00 | 24.58K |
| 2026-09-21 | KRW 12,680.00 | -0.47% | KRW 12,670.00 | KRW 12,840.00 | KRW 12,550.00 | 25.03K |
| 2026-09-18 | KRW 12,740.00 | +2.08% | KRW 12,490.00 | KRW 12,790.00 | KRW 12,440.00 | 26.12K |
| 2026-09-17 | KRW 12,480.00 | +1.22% | KRW 12,360.00 | KRW 12,500.00 | KRW 12,280.00 | 18.46K |
| 2026-09-16 | KRW 12,330.00 | +0.65% | KRW 12,500.00 | KRW 13,740.00 | KRW 12,240.00 | 107.11K |
| 2026-09-15 | KRW 12,250.00 | -0.41% | KRW 12,400.00 | KRW 12,430.00 | KRW 12,060.00 | 18.96K |
| 2026-09-14 | KRW 12,300.00 | -0.16% | KRW 12,320.00 | KRW 12,360.00 | KRW 12,120.00 | 14.05K |
| 2026-09-11 | KRW 12,320.00 | 0.00% | KRW 12,070.00 | KRW 12,510.00 | KRW 12,000.00 | 15.53K |
| 2026-09-10 | KRW 12,320.00 | +1.40% | KRW 12,150.00 | KRW 12,380.00 | KRW 11,970.00 | 12.36K |
| 2026-09-09 | KRW 12,150.00 | +0.08% | KRW 12,050.00 | KRW 12,260.00 | KRW 12,000.00 | 15.41K |
| 2026-09-08 | KRW 12,140.00 | -0.41% | KRW 12,190.00 | KRW 12,400.00 | KRW 12,070.00 | 16.73K |
| 2026-09-07 | KRW 12,190.00 | +0.49% | KRW 12,190.00 | KRW 12,230.00 | KRW 12,010.00 | 11.10K |
| 2026-09-04 | KRW 12,130.00 | +0.75% | KRW 12,050.00 | KRW 12,160.00 | KRW 12,000.00 | 8.89K |
| 2026-09-03 | KRW 12,040.00 | -0.08% | KRW 12,070.00 | KRW 12,130.00 | KRW 11,890.00 | 21.47K |
| 2026-09-02 | KRW 12,050.00 | -1.31% | KRW 12,100.00 | KRW 12,220.00 | KRW 11,900.00 | 18.20K |
| 2026-09-01 | KRW 12,210.00 | -0.97% | KRW 12,280.00 | KRW 12,500.00 | KRW 12,150.00 | 12.92K |
| 2026-08-31 | KRW 12,330.00 | +0.24% | KRW 12,300.00 | KRW 12,340.00 | KRW 12,100.00 | 9.17K |
| 2026-08-28 | KRW 12,300.00 | +0.16% | KRW 12,280.00 | KRW 12,380.00 | KRW 12,150.00 | 17.62K |
| 2026-08-27 | KRW 12,280.00 | -0.41% | KRW 12,330.00 | KRW 12,480.00 | KRW 12,190.00 | 16.25K |
| 2026-08-26 | KRW 12,330.00 | -0.16% | KRW 12,260.00 | KRW 12,430.00 | KRW 12,160.00 | 32.59K |
| 2026-08-25 | KRW 12,350.00 | +0.98% | KRW 12,230.00 | KRW 12,370.00 | KRW 11,850.00 | 15.85K |
| 2026-08-24 | KRW 12,230.00 | +1.58% | KRW 12,040.00 | KRW 12,300.00 | KRW 11,940.00 | 25.91K |
| 2026-08-21 | KRW 12,040.00 | -4.14% | KRW 12,560.00 | KRW 12,560.00 | KRW 11,950.00 | 46.33K |
| 2026-08-20 | KRW 12,560.00 | -1.02% | KRW 12,850.00 | KRW 12,850.00 | KRW 12,310.00 | 78.29K |
| 2026-08-19 | KRW 12,690.00 | -4.66% | KRW 13,150.00 | KRW 13,230.00 | KRW 12,620.00 | 46.24K |
| 2026-08-18 | KRW 13,310.00 | -7.18% | KRW 14,480.00 | KRW 14,480.00 | KRW 13,170.00 | 66.81K |
| 2026-08-14 | KRW 14,340.00 | +2.28% | KRW 14,020.00 | KRW 14,340.00 | KRW 13,770.00 | 32.69K |
| 2026-08-13 | KRW 14,020.00 | -0.50% | KRW 14,110.00 | KRW 14,450.00 | KRW 13,900.00 | 29.37K |
| 2026-08-12 | KRW 14,090.00 | +1.15% | KRW 13,930.00 | KRW 14,300.00 | KRW 13,790.00 | 34.12K |
| 2026-08-11 | KRW 13,930.00 | 0.00% | KRW 13,930.00 | KRW 13,990.00 | KRW 13,630.00 | 16.18K |
| 2026-08-10 | KRW 13,930.00 | +2.65% | KRW 13,820.00 | KRW 14,150.00 | KRW 13,640.00 | 24.51K |
| 2026-08-07 | KRW 13,570.00 | -1.67% | KRW 13,800.00 | KRW 13,880.00 | KRW 13,280.00 | 36.11K |
| 2026-08-06 | KRW 13,800.00 | +0.07% | KRW 13,790.00 | KRW 14,130.00 | KRW 13,460.00 | 21.06K |
| 2026-08-05 | KRW 13,790.00 | +3.53% | KRW 13,320.00 | KRW 13,840.00 | KRW 13,320.00 | 31.50K |
| 2026-08-04 | KRW 13,320.00 | +2.07% | KRW 13,130.00 | KRW 13,480.00 | KRW 13,020.00 | 29.55K |
| 2026-08-03 | KRW 13,050.00 | -0.76% | KRW 13,150.00 | KRW 13,500.00 | KRW 13,020.00 | 14.81K |
| 2026-07-31 | KRW 13,150.00 | +4.12% | KRW 13,070.00 | KRW 13,530.00 | KRW 12,690.00 | 44.56K |
| 2026-07-30 | KRW 12,630.00 | +2.18% | KRW 12,360.00 | KRW 12,980.00 | KRW 12,190.00 | 52.97K |
| 2026-07-29 | KRW 12,360.00 | -2.29% | KRW 12,650.00 | KRW 12,830.00 | KRW 11,910.00 | 70.88K |
| 2026-07-28 | KRW 12,650.00 | -2.84% | KRW 13,120.00 | KRW 13,120.00 | KRW 12,320.00 | 41.17K |
| 2026-07-27 | KRW 13,020.00 | -1.36% | KRW 13,320.00 | KRW 13,440.00 | KRW 12,830.00 | 21.18K |
| 2026-07-24 | KRW 13,200.00 | -1.35% | KRW 13,320.00 | KRW 13,450.00 | KRW 12,950.00 | 27.78K |
| 2026-07-23 | KRW 13,380.00 | +2.14% | KRW 13,100.00 | KRW 13,390.00 | KRW 13,050.00 | 28.31K |
| 2026-07-22 | KRW 13,100.00 | +0.85% | KRW 13,100.00 | KRW 13,480.00 | KRW 13,000.00 | 30.71K |
| 2026-07-21 | KRW 12,990.00 | -2.99% | KRW 13,410.00 | KRW 13,420.00 | KRW 12,720.00 | 50.64K |
| 2026-07-20 | KRW 13,390.00 | -5.37% | KRW 13,960.00 | KRW 14,200.00 | KRW 13,300.00 | 57.97K |
| 2026-07-16 | KRW 14,150.00 | -4.13% | KRW 14,940.00 | KRW 14,940.00 | KRW 14,150.00 | 44.20K |
| 2026-07-15 | KRW 14,760.00 | +5.20% | KRW 14,450.00 | KRW 16,180.00 | KRW 14,400.00 | 94.33K |
| 2026-07-14 | KRW 14,030.00 | -1.82% | KRW 14,290.00 | KRW 14,330.00 | KRW 13,850.00 | 95.19K |
| 2026-07-13 | KRW 14,290.00 | -2.86% | KRW 14,500.00 | KRW 15,100.00 | KRW 14,210.00 | 57.10K |
| 2026-07-10 | KRW 14,710.00 | -0.41% | KRW 14,870.00 | KRW 15,000.00 | KRW 14,420.00 | 72.93K |
| 2026-07-09 | KRW 14,770.00 | -5.50% | KRW 15,590.00 | KRW 15,960.00 | KRW 14,770.00 | 82.74K |
| 2026-07-08 | KRW 15,630.00 | +0.19% | KRW 15,610.00 | KRW 16,480.00 | KRW 15,200.00 | 136.35K |
| 2026-07-07 | KRW 15,600.00 | +2.77% | KRW 15,480.00 | KRW 16,050.00 | KRW 14,800.00 | 116.19K |
| 2026-07-06 | KRW 15,180.00 | -4.23% | KRW 15,920.00 | KRW 16,500.00 | KRW 14,210.00 | 165.74K |
| 2026-07-03 | KRW 15,850.00 | +2.26% | KRW 15,400.00 | KRW 16,130.00 | KRW 15,200.00 | 82.18K |
| 2026-07-02 | KRW 15,500.00 | -4.14% | KRW 15,810.00 | KRW 16,540.00 | KRW 15,300.00 | 106.62K |
| 2026-07-01 | KRW 16,170.00 | +7.87% | KRW 15,000.00 | KRW 16,750.00 | KRW 14,900.00 | 168.26K |
| 2026-06-30 | KRW 14,990.00 | +1.90% | KRW 14,550.00 | KRW 15,550.00 | KRW 14,550.00 | 72.42K |
| 2026-06-29 | KRW 14,710.00 | +2.37% | KRW 14,060.00 | KRW 15,140.00 | KRW 14,000.00 | 63.41K |
| 2026-06-26 | KRW 14,370.00 | -0.62% | KRW 14,450.00 | KRW 14,590.00 | KRW 13,820.00 | 62.42K |
| 2026-06-25 | KRW 14,460.00 | +4.25% | KRW 14,200.00 | KRW 14,490.00 | KRW 13,890.00 | 61.86K |
| 2026-06-24 | KRW 13,870.00 | -0.36% | KRW 13,910.00 | KRW 14,020.00 | KRW 13,200.00 | 76.01K |
| 2026-06-23 | KRW 13,920.00 | -4.53% | KRW 14,400.00 | KRW 14,600.00 | KRW 13,840.00 | 127.62K |
| 2026-06-22 | KRW 14,580.00 | +1.67% | KRW 14,000.00 | KRW 14,780.00 | KRW 13,720.00 | 154.69K |
| 2026-06-19 | KRW 14,340.00 | -3.04% | KRW 14,780.00 | KRW 17,000.00 | KRW 14,000.00 | 635.46K |
| 2026-06-18 | KRW 14,790.00 | +6.56% | KRW 13,720.00 | KRW 15,000.00 | KRW 13,500.00 | 184.81K |
| 2026-06-17 | KRW 13,880.00 | -1.56% | KRW 13,960.00 | KRW 14,100.00 | KRW 13,710.00 | 27.28K |
| 2026-06-16 | KRW 14,100.00 | +3.30% | KRW 13,490.00 | KRW 14,160.00 | KRW 13,470.00 | 51.71K |
| 2026-06-15 | KRW 13,650.00 | +2.48% | KRW 13,440.00 | KRW 13,890.00 | KRW 13,440.00 | 57.51K |
| 2026-06-12 | KRW 13,320.00 | +1.52% | KRW 13,450.00 | KRW 13,770.00 | KRW 13,270.00 | 39.36K |
| 2026-06-11 | KRW 13,120.00 | +4.38% | KRW 12,570.00 | KRW 13,390.00 | KRW 12,250.00 | 54.26K |
| 2026-06-10 | KRW 12,570.00 | -0.08% | KRW 12,510.00 | KRW 12,910.00 | KRW 12,030.00 | 53.77K |
| 2026-06-09 | KRW 12,580.00 | +3.45% | KRW 12,160.00 | KRW 12,750.00 | KRW 12,160.00 | 51.23K |
| 2026-06-08 | KRW 12,160.00 | -7.18% | KRW 12,500.00 | KRW 12,720.00 | KRW 12,100.00 | 118.08K |
| 2026-06-05 | KRW 13,100.00 | -2.96% | KRW 13,170.00 | KRW 13,500.00 | KRW 12,790.00 | 75.26K |
| 2026-06-04 | KRW 13,500.00 | +2.27% | KRW 12,990.00 | KRW 13,560.00 | KRW 12,990.00 | 66.18K |
| 2026-06-02 | KRW 13,200.00 | -2.44% | KRW 13,500.00 | KRW 13,500.00 | KRW 12,930.00 | 131.93K |
| 2026-06-01 | KRW 13,530.00 | -5.78% | KRW 14,260.00 | KRW 14,260.00 | KRW 13,150.00 | 119.46K |
| 2026-05-29 | KRW 14,360.00 | -5.21% | KRW 15,300.00 | KRW 15,800.00 | KRW 14,200.00 | 153.19K |
| 2026-05-28 | KRW 15,150.00 | -0.20% | KRW 15,180.00 | KRW 15,790.00 | KRW 14,520.00 | 233.68K |
| 2026-05-27 | KRW 15,180.00 | -9.10% | KRW 16,780.00 | KRW 17,440.00 | KRW 15,150.00 | 418.02K |
| 2026-05-26 | KRW 16,700.00 | +19.80% | KRW 14,600.00 | KRW 17,990.00 | KRW 14,460.00 | 1.64M |
| 2026-05-22 | KRW 13,940.00 | +8.82% | KRW 12,820.00 | KRW 14,100.00 | KRW 12,820.00 | 55.42K |