Samryoong Co., Ltd. 014970
KRX · South Korea · Process Industries
KRW 4,410.00+50.00 (+1.15%)
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 4,410.00 | +1.15% | KRW 4,360.00 | KRW 4,490.00 | KRW 4,360.00 | 26.11K |
| 2026-10-01 | KRW 4,360.00 | +1.63% | KRW 4,335.00 | KRW 4,410.00 | KRW 4,285.00 | 15.64K |
| 2026-09-30 | KRW 4,290.00 | 0.00% | KRW 4,290.00 | KRW 4,350.00 | KRW 4,260.00 | 12.76K |
| 2026-09-29 | KRW 4,290.00 | -2.50% | KRW 4,350.00 | KRW 4,400.00 | KRW 4,280.00 | 13.07K |
| 2026-09-28 | KRW 4,400.00 | +0.46% | KRW 4,380.00 | KRW 4,435.00 | KRW 4,355.00 | 12.00K |
| 2026-09-23 | KRW 4,380.00 | +0.23% | KRW 4,370.00 | KRW 4,450.00 | KRW 4,340.00 | 12.72K |
| 2026-09-22 | KRW 4,370.00 | -1.24% | KRW 4,480.00 | KRW 4,480.00 | KRW 4,330.00 | 27.70K |
| 2026-09-21 | KRW 4,425.00 | -1.78% | KRW 4,550.00 | KRW 4,550.00 | KRW 4,400.00 | 26.06K |
| 2026-09-18 | KRW 4,505.00 | -0.77% | KRW 4,510.00 | KRW 4,570.00 | KRW 4,465.00 | 28.37K |
| 2026-09-17 | KRW 4,540.00 | +0.33% | KRW 4,525.00 | KRW 4,615.00 | KRW 4,455.00 | 31.88K |
| 2026-09-16 | KRW 4,525.00 | -2.69% | KRW 4,700.00 | KRW 4,705.00 | KRW 4,525.00 | 75.73K |
| 2026-09-15 | KRW 4,650.00 | -0.32% | KRW 4,630.00 | KRW 4,835.00 | KRW 4,570.00 | 200.36K |
| 2026-09-14 | KRW 4,665.00 | -0.11% | KRW 4,785.00 | KRW 4,790.00 | KRW 4,490.00 | 195.77K |
| 2026-09-11 | KRW 4,670.00 | +1.74% | KRW 4,940.00 | KRW 5,430.00 | KRW 4,630.00 | 601.31K |
| 2026-09-10 | KRW 4,590.00 | +4.56% | KRW 4,430.00 | KRW 5,260.00 | KRW 4,430.00 | 776.81K |
| 2026-09-09 | KRW 4,390.00 | +0.11% | KRW 4,435.00 | KRW 4,500.00 | KRW 4,330.00 | 52.39K |
| 2026-09-08 | KRW 4,385.00 | -0.45% | KRW 4,405.00 | KRW 4,465.00 | KRW 4,330.00 | 34.57K |
| 2026-09-07 | KRW 4,405.00 | +0.11% | KRW 4,490.00 | KRW 4,490.00 | KRW 4,380.00 | 8.31K |
| 2026-09-04 | KRW 4,400.00 | -0.34% | KRW 4,450.00 | KRW 4,485.00 | KRW 4,330.00 | 6.90K |
| 2026-09-03 | KRW 4,415.00 | +0.80% | KRW 4,375.00 | KRW 4,470.00 | KRW 4,320.00 | 19.96K |
| 2026-09-02 | KRW 4,380.00 | -1.79% | KRW 4,400.00 | KRW 4,905.00 | KRW 4,375.00 | 101.17K |
| 2026-09-01 | KRW 4,460.00 | +0.45% | KRW 4,445.00 | KRW 4,530.00 | KRW 4,380.00 | 9.68K |
| 2026-08-31 | KRW 4,440.00 | -0.78% | KRW 4,475.00 | KRW 4,575.00 | KRW 4,350.00 | 13.50K |
| 2026-08-28 | KRW 4,475.00 | +1.70% | KRW 4,405.00 | KRW 4,480.00 | KRW 4,350.00 | 8.74K |
| 2026-08-27 | KRW 4,400.00 | 0.00% | KRW 4,385.00 | KRW 4,400.00 | KRW 4,325.00 | 11.24K |
| 2026-08-26 | KRW 4,400.00 | 0.00% | KRW 4,365.00 | KRW 4,400.00 | KRW 4,300.00 | 11.95K |
| 2026-08-25 | KRW 4,400.00 | +1.27% | KRW 4,345.00 | KRW 4,410.00 | KRW 4,200.00 | 10.05K |
| 2026-08-24 | KRW 4,345.00 | +0.12% | KRW 4,415.00 | KRW 4,415.00 | KRW 4,300.00 | 10.16K |
| 2026-08-21 | KRW 4,340.00 | -2.25% | KRW 4,440.00 | KRW 4,495.00 | KRW 4,260.00 | 24.61K |
| 2026-08-20 | KRW 4,440.00 | -1.00% | KRW 4,450.00 | KRW 4,600.00 | KRW 4,435.00 | 25.67K |
| 2026-08-19 | KRW 4,485.00 | -0.66% | KRW 4,480.00 | KRW 4,560.00 | KRW 4,380.00 | 38.96K |
| 2026-08-18 | KRW 4,515.00 | +1.01% | KRW 4,550.00 | KRW 4,595.00 | KRW 4,460.00 | 46.41K |
| 2026-08-14 | KRW 4,470.00 | -0.67% | KRW 4,495.00 | KRW 4,505.00 | KRW 4,355.00 | 18.15K |
| 2026-08-13 | KRW 4,500.00 | -0.22% | KRW 4,510.00 | KRW 4,590.00 | KRW 4,405.00 | 26.82K |
| 2026-08-12 | KRW 4,510.00 | -1.42% | KRW 4,635.00 | KRW 4,635.00 | KRW 4,390.00 | 19.09K |
| 2026-08-11 | KRW 4,575.00 | +0.77% | KRW 4,575.00 | KRW 4,655.00 | KRW 4,480.00 | 35.67K |
| 2026-08-10 | KRW 4,540.00 | +5.58% | KRW 4,305.00 | KRW 4,590.00 | KRW 4,305.00 | 78.40K |
| 2026-08-07 | KRW 4,300.00 | +0.58% | KRW 4,440.00 | KRW 4,440.00 | KRW 4,175.00 | 22.04K |
| 2026-08-06 | KRW 4,275.00 | -0.81% | KRW 4,310.00 | KRW 4,390.00 | KRW 4,240.00 | 26.30K |
| 2026-08-05 | KRW 4,310.00 | +2.38% | KRW 4,250.00 | KRW 4,385.00 | KRW 4,210.00 | 40.99K |
| 2026-08-04 | KRW 4,210.00 | +4.21% | KRW 4,025.00 | KRW 4,290.00 | KRW 4,005.00 | 30.05K |
| 2026-08-03 | KRW 4,040.00 | +0.12% | KRW 4,400.00 | KRW 4,400.00 | KRW 3,955.00 | 72.82K |
| 2026-07-31 | KRW 4,035.00 | +3.99% | KRW 3,860.00 | KRW 4,050.00 | KRW 3,815.00 | 62.79K |
| 2026-07-30 | KRW 3,880.00 | +1.17% | KRW 3,545.00 | KRW 4,020.00 | KRW 3,545.00 | 74.22K |
| 2026-07-29 | KRW 3,835.00 | -4.60% | KRW 3,985.00 | KRW 4,105.00 | KRW 3,720.00 | 124.07K |
| 2026-07-28 | KRW 4,020.00 | -4.63% | KRW 4,215.00 | KRW 4,255.00 | KRW 3,995.00 | 126.78K |
| 2026-07-27 | KRW 4,215.00 | -10.89% | KRW 4,560.00 | KRW 4,730.00 | KRW 4,215.00 | 329.02K |
| 2026-07-24 | KRW 4,730.00 | +5.46% | KRW 4,625.00 | KRW 5,800.00 | KRW 4,510.00 | 2.66M |
| 2026-07-23 | KRW 4,485.00 | +5.04% | KRW 4,270.00 | KRW 4,485.00 | KRW 4,270.00 | 47.23K |
| 2026-07-22 | KRW 4,270.00 | +1.43% | KRW 4,180.00 | KRW 4,300.00 | KRW 4,180.00 | 60.46K |
| 2026-07-21 | KRW 4,210.00 | -4.32% | KRW 4,400.00 | KRW 4,580.00 | KRW 4,170.00 | 139.41K |
| 2026-07-20 | KRW 4,400.00 | +3.65% | KRW 4,285.00 | KRW 5,380.00 | KRW 4,285.00 | 829.56K |
| 2026-07-16 | KRW 4,245.00 | -3.08% | KRW 4,280.00 | KRW 4,475.00 | KRW 4,225.00 | 38.34K |
| 2026-07-15 | KRW 4,380.00 | +2.34% | KRW 4,300.00 | KRW 4,460.00 | KRW 4,250.00 | 23.47K |
| 2026-07-14 | KRW 4,280.00 | -1.38% | KRW 4,470.00 | KRW 4,630.00 | KRW 4,125.00 | 40.41K |
| 2026-07-13 | KRW 4,340.00 | -3.02% | KRW 4,500.00 | KRW 4,815.00 | KRW 4,340.00 | 87.95K |
| 2026-07-10 | KRW 4,475.00 | +4.92% | KRW 4,265.00 | KRW 4,660.00 | KRW 4,225.00 | 123.21K |
| 2026-07-09 | KRW 4,265.00 | -6.26% | KRW 4,505.00 | KRW 5,070.00 | KRW 4,220.00 | 569.03K |
| 2026-07-08 | KRW 4,550.00 | -0.22% | KRW 4,350.00 | KRW 5,880.00 | KRW 4,350.00 | 906.04K |
| 2026-07-07 | KRW 4,560.00 | -0.22% | KRW 4,535.00 | KRW 4,650.00 | KRW 4,470.00 | 10.58K |
| 2026-07-06 | KRW 4,570.00 | -0.22% | KRW 4,595.00 | KRW 4,685.00 | KRW 4,460.00 | 9.53K |
| 2026-07-03 | KRW 4,580.00 | +0.88% | KRW 4,540.00 | KRW 4,640.00 | KRW 4,355.00 | 24.72K |
| 2026-07-02 | KRW 4,540.00 | -3.09% | KRW 4,685.00 | KRW 4,685.00 | KRW 4,500.00 | 10.64K |
| 2026-07-01 | KRW 4,685.00 | +3.65% | KRW 4,505.00 | KRW 4,765.00 | KRW 4,505.00 | 19.05K |
| 2026-06-30 | KRW 4,520.00 | -2.80% | KRW 4,450.00 | KRW 4,745.00 | KRW 4,450.00 | 13.04K |
| 2026-06-29 | KRW 4,650.00 | +9.93% | KRW 4,060.00 | KRW 4,665.00 | KRW 4,055.00 | 34.17K |
| 2026-06-26 | KRW 4,230.00 | -5.79% | KRW 4,310.00 | KRW 4,470.00 | KRW 4,140.00 | 38.72K |
| 2026-06-25 | KRW 4,490.00 | -2.81% | KRW 4,600.00 | KRW 4,720.00 | KRW 4,375.00 | 21.81K |
| 2026-06-24 | KRW 4,620.00 | -5.42% | KRW 4,660.00 | KRW 4,880.00 | KRW 4,600.00 | 27.35K |
| 2026-06-23 | KRW 4,885.00 | +0.41% | KRW 4,830.00 | KRW 4,940.00 | KRW 4,655.00 | 21.92K |
| 2026-06-22 | KRW 4,865.00 | -1.62% | KRW 4,850.00 | KRW 4,980.00 | KRW 4,850.00 | 23.73K |
| 2026-06-19 | KRW 4,945.00 | -2.27% | KRW 5,290.00 | KRW 5,290.00 | KRW 4,825.00 | 29.87K |
| 2026-06-18 | KRW 5,060.00 | -3.80% | KRW 5,280.00 | KRW 5,280.00 | KRW 5,060.00 | 17.23K |
| 2026-06-17 | KRW 5,260.00 | +0.96% | KRW 5,210.00 | KRW 5,470.00 | KRW 5,150.00 | 28.99K |
| 2026-06-16 | KRW 5,210.00 | +0.19% | KRW 5,160.00 | KRW 5,380.00 | KRW 5,150.00 | 25.80K |
| 2026-06-15 | KRW 5,200.00 | +0.39% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,090.00 | 20.40K |
| 2026-06-12 | KRW 5,180.00 | +1.57% | KRW 5,100.00 | KRW 5,300.00 | KRW 5,100.00 | 22.03K |
| 2026-06-11 | KRW 5,100.00 | +2.62% | KRW 5,020.00 | KRW 5,520.00 | KRW 4,980.00 | 69.90K |
| 2026-06-10 | KRW 4,970.00 | -1.58% | KRW 5,000.00 | KRW 5,160.00 | KRW 4,930.00 | 17.07K |
| 2026-06-09 | KRW 5,050.00 | +3.38% | KRW 4,825.00 | KRW 5,280.00 | KRW 4,825.00 | 33.32K |
| 2026-06-08 | KRW 4,885.00 | -4.40% | KRW 4,605.00 | KRW 5,200.00 | KRW 4,605.00 | 33.27K |
| 2026-06-05 | KRW 5,110.00 | -4.31% | KRW 5,340.00 | KRW 5,340.00 | KRW 4,775.00 | 31.87K |
| 2026-06-04 | KRW 5,340.00 | 0.00% | KRW 5,290.00 | KRW 5,810.00 | KRW 5,280.00 | 32.24K |
| 2026-06-02 | KRW 5,340.00 | 0.00% | KRW 5,330.00 | KRW 5,490.00 | KRW 5,200.00 | 33.17K |
| 2026-06-01 | KRW 5,340.00 | -3.96% | KRW 5,450.00 | KRW 5,610.00 | KRW 5,200.00 | 56.60K |
| 2026-05-29 | KRW 5,560.00 | -3.81% | KRW 5,780.00 | KRW 6,070.00 | KRW 5,440.00 | 61.44K |
| 2026-05-28 | KRW 5,780.00 | +0.70% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,520.00 | 71.04K |
| 2026-05-27 | KRW 5,740.00 | -4.01% | KRW 6,060.00 | KRW 6,060.00 | KRW 5,620.00 | 57.13K |
| 2026-05-26 | KRW 5,980.00 | -2.13% | KRW 6,290.00 | KRW 6,290.00 | KRW 5,930.00 | 54.72K |
| 2026-05-22 | KRW 6,110.00 | +0.83% | KRW 6,060.00 | KRW 6,270.00 | KRW 6,010.00 | 24.86K |