Samyang KCI Corporation 036670
KRX · South Korea · Process Industries
KRW 5,060.00+20.00 (+0.40%)
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 5,060.00 | +0.40% | KRW 5,040.00 | KRW 5,070.00 | KRW 5,010.00 | 5.35K |
| 2026-10-01 | KRW 5,040.00 | -0.59% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,995.00 | 10.23K |
| 2026-09-30 | KRW 5,070.00 | -0.39% | KRW 5,080.00 | KRW 5,090.00 | KRW 5,050.00 | 1.70K |
| 2026-09-29 | KRW 5,090.00 | +0.20% | KRW 5,020.00 | KRW 5,090.00 | KRW 5,020.00 | 3.92K |
| 2026-09-28 | KRW 5,080.00 | +0.40% | KRW 5,070.00 | KRW 5,090.00 | KRW 5,060.00 | 9.12K |
| 2026-09-23 | KRW 5,060.00 | +0.40% | KRW 5,050.00 | KRW 5,090.00 | KRW 5,020.00 | 4.20K |
| 2026-09-22 | KRW 5,040.00 | -0.59% | KRW 5,070.00 | KRW 5,100.00 | KRW 4,990.00 | 14.10K |
| 2026-09-21 | KRW 5,070.00 | 0.00% | KRW 5,080.00 | KRW 5,080.00 | KRW 4,970.00 | 14.17K |
| 2026-09-18 | KRW 5,070.00 | +1.00% | KRW 5,030.00 | KRW 5,090.00 | KRW 5,000.00 | 2.26K |
| 2026-09-17 | KRW 5,020.00 | -0.99% | KRW 5,070.00 | KRW 5,070.00 | KRW 5,010.00 | 1.69K |
| 2026-09-16 | KRW 5,070.00 | +0.40% | KRW 5,070.00 | KRW 5,070.00 | KRW 4,990.00 | 8.11K |
| 2026-09-15 | KRW 5,050.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 5,010.00 | 1.70K |
| 2026-09-14 | KRW 5,050.00 | -0.20% | KRW 5,060.00 | KRW 5,080.00 | KRW 5,010.00 | 7.73K |
| 2026-09-11 | KRW 5,060.00 | +0.80% | KRW 5,050.00 | KRW 5,080.00 | KRW 5,020.00 | 5.90K |
| 2026-09-10 | KRW 5,020.00 | -0.20% | KRW 5,030.00 | KRW 5,050.00 | KRW 4,975.00 | 11.23K |
| 2026-09-09 | KRW 5,030.00 | -0.59% | KRW 5,060.00 | KRW 5,070.00 | KRW 4,970.00 | 10.50K |
| 2026-09-08 | KRW 5,060.00 | -0.20% | KRW 5,070.00 | KRW 5,070.00 | KRW 5,030.00 | 5.10K |
| 2026-09-07 | KRW 5,070.00 | -0.78% | KRW 5,110.00 | KRW 5,130.00 | KRW 5,030.00 | 23.59K |
| 2026-09-04 | KRW 5,110.00 | -0.20% | KRW 5,140.00 | KRW 5,140.00 | KRW 5,070.00 | 5.56K |
| 2026-09-03 | KRW 5,120.00 | 0.00% | KRW 5,120.00 | KRW 5,150.00 | KRW 5,100.00 | 1.41K |
| 2026-09-02 | KRW 5,120.00 | -0.19% | KRW 5,140.00 | KRW 5,200.00 | KRW 5,060.00 | 11.75K |
| 2026-09-01 | KRW 5,130.00 | -0.77% | KRW 5,170.00 | KRW 5,170.00 | KRW 5,120.00 | 3.48K |
| 2026-08-31 | KRW 5,170.00 | -0.58% | KRW 5,200.00 | KRW 5,230.00 | KRW 5,160.00 | 4.03K |
| 2026-08-28 | KRW 5,200.00 | +0.97% | KRW 5,200.00 | KRW 5,200.00 | KRW 5,140.00 | 3.34K |
| 2026-08-27 | KRW 5,150.00 | -0.19% | KRW 5,160.00 | KRW 5,190.00 | KRW 5,130.00 | 7.67K |
| 2026-08-26 | KRW 5,160.00 | -0.39% | KRW 5,180.00 | KRW 5,200.00 | KRW 5,130.00 | 1.28K |
| 2026-08-25 | KRW 5,180.00 | +0.97% | KRW 5,170.00 | KRW 5,180.00 | KRW 5,080.00 | 9.70K |
| 2026-08-24 | KRW 5,130.00 | 0.00% | KRW 5,130.00 | KRW 5,190.00 | KRW 5,090.00 | 10.66K |
| 2026-08-21 | KRW 5,130.00 | +0.20% | KRW 5,070.00 | KRW 5,160.00 | KRW 5,000.00 | 18.47K |
| 2026-08-20 | KRW 5,120.00 | +0.79% | KRW 5,100.00 | KRW 5,130.00 | KRW 5,060.00 | 7.24K |
| 2026-08-19 | KRW 5,080.00 | -0.97% | KRW 5,130.00 | KRW 5,130.00 | KRW 5,000.00 | 7.67K |
| 2026-08-18 | KRW 5,130.00 | -0.58% | KRW 5,160.00 | KRW 5,190.00 | KRW 5,080.00 | 6.18K |
| 2026-08-14 | KRW 5,160.00 | +1.18% | KRW 5,100.00 | KRW 5,190.00 | KRW 5,100.00 | 14.53K |
| 2026-08-13 | KRW 5,100.00 | -1.16% | KRW 5,160.00 | KRW 5,170.00 | KRW 5,090.00 | 5.07K |
| 2026-08-12 | KRW 5,160.00 | +0.58% | KRW 5,120.00 | KRW 5,160.00 | KRW 5,070.00 | 8.55K |
| 2026-08-11 | KRW 5,130.00 | +0.79% | KRW 5,090.00 | KRW 5,130.00 | KRW 5,060.00 | 5.74K |
| 2026-08-10 | KRW 5,090.00 | +2.00% | KRW 5,000.00 | KRW 5,100.00 | KRW 4,990.00 | 14.15K |
| 2026-08-07 | KRW 4,990.00 | -0.20% | KRW 5,010.00 | KRW 5,030.00 | KRW 4,960.00 | 13.42K |
| 2026-08-06 | KRW 5,000.00 | 0.00% | KRW 5,040.00 | KRW 5,050.00 | KRW 4,970.00 | 2.96K |
| 2026-08-05 | KRW 5,000.00 | 0.00% | KRW 5,030.00 | KRW 5,050.00 | KRW 4,980.00 | 10.63K |
| 2026-08-04 | KRW 5,000.00 | -0.40% | KRW 5,020.00 | KRW 5,090.00 | KRW 4,985.00 | 20.38K |
| 2026-08-03 | KRW 5,020.00 | -2.14% | KRW 5,090.00 | KRW 5,170.00 | KRW 5,000.00 | 23.16K |
| 2026-07-31 | KRW 5,130.00 | +1.99% | KRW 5,080.00 | KRW 5,130.00 | KRW 5,000.00 | 4.01K |
| 2026-07-30 | KRW 5,030.00 | +1.21% | KRW 4,970.00 | KRW 5,100.00 | KRW 4,905.00 | 8.02K |
| 2026-07-29 | KRW 4,970.00 | -1.00% | KRW 5,050.00 | KRW 5,050.00 | KRW 4,925.00 | 12.21K |
| 2026-07-28 | KRW 5,020.00 | -1.76% | KRW 5,110.00 | KRW 5,150.00 | KRW 4,995.00 | 10.69K |
| 2026-07-27 | KRW 5,110.00 | -1.35% | KRW 5,190.00 | KRW 5,190.00 | KRW 5,090.00 | 4.99K |
| 2026-07-24 | KRW 5,180.00 | -0.96% | KRW 5,200.00 | KRW 5,230.00 | KRW 5,100.00 | 6.72K |
| 2026-07-23 | KRW 5,230.00 | +0.97% | KRW 5,150.00 | KRW 5,230.00 | KRW 5,150.00 | 2.36K |
| 2026-07-22 | KRW 5,180.00 | +0.19% | KRW 5,170.00 | KRW 5,210.00 | KRW 5,160.00 | 6.34K |
| 2026-07-21 | KRW 5,170.00 | +0.19% | KRW 5,170.00 | KRW 5,180.00 | KRW 5,100.00 | 12.85K |
| 2026-07-20 | KRW 5,160.00 | -2.27% | KRW 5,280.00 | KRW 5,280.00 | KRW 5,110.00 | 2.99K |
| 2026-07-16 | KRW 5,280.00 | +0.19% | KRW 5,160.00 | KRW 5,290.00 | KRW 5,150.00 | 8.08K |
| 2026-07-15 | KRW 5,270.00 | +2.33% | KRW 5,150.00 | KRW 5,270.00 | KRW 5,140.00 | 5.04K |
| 2026-07-14 | KRW 5,150.00 | -2.65% | KRW 5,290.00 | KRW 5,350.00 | KRW 5,120.00 | 89.50K |
| 2026-07-13 | KRW 5,290.00 | +0.95% | KRW 5,230.00 | KRW 5,300.00 | KRW 5,130.00 | 3.86K |
| 2026-07-10 | KRW 5,240.00 | +2.75% | KRW 5,100.00 | KRW 5,270.00 | KRW 5,050.00 | 4.47K |
| 2026-07-09 | KRW 5,100.00 | -1.92% | KRW 5,110.00 | KRW 5,280.00 | KRW 4,995.00 | 8.90K |
| 2026-07-08 | KRW 5,200.00 | -1.52% | KRW 5,280.00 | KRW 5,320.00 | KRW 5,190.00 | 10.43K |
| 2026-07-07 | KRW 5,280.00 | +0.96% | KRW 5,180.00 | KRW 5,320.00 | KRW 5,140.00 | 5.39K |
| 2026-07-06 | KRW 5,230.00 | -1.13% | KRW 5,240.00 | KRW 5,310.00 | KRW 5,190.00 | 1.55K |
| 2026-07-03 | KRW 5,290.00 | +0.38% | KRW 5,270.00 | KRW 5,300.00 | KRW 5,120.00 | 6.45K |
| 2026-07-02 | KRW 5,270.00 | +3.13% | KRW 5,110.00 | KRW 5,360.00 | KRW 5,030.00 | 11.30K |
| 2026-07-01 | KRW 5,110.00 | +2.20% | KRW 5,060.00 | KRW 5,110.00 | KRW 5,030.00 | 2.19K |
| 2026-06-30 | KRW 5,000.00 | +0.50% | KRW 4,975.00 | KRW 5,060.00 | KRW 4,930.00 | 5.92K |
| 2026-06-29 | KRW 4,975.00 | +1.74% | KRW 4,915.00 | KRW 5,030.00 | KRW 4,875.00 | 3.22K |
| 2026-06-26 | KRW 4,890.00 | -0.81% | KRW 4,930.00 | KRW 4,930.00 | KRW 4,710.00 | 26.85K |
| 2026-06-25 | KRW 4,930.00 | -1.79% | KRW 5,030.00 | KRW 5,030.00 | KRW 4,915.00 | 6.52K |
| 2026-06-24 | KRW 5,020.00 | +2.45% | KRW 5,000.00 | KRW 5,020.00 | KRW 4,800.00 | 11.17K |
| 2026-06-23 | KRW 4,900.00 | -3.92% | KRW 5,140.00 | KRW 5,140.00 | KRW 4,900.00 | 31.52K |
| 2026-06-22 | KRW 5,100.00 | -2.86% | KRW 5,250.00 | KRW 5,250.00 | KRW 5,070.00 | 8.57K |
| 2026-06-19 | KRW 5,250.00 | +0.19% | KRW 5,240.00 | KRW 5,280.00 | KRW 5,130.00 | 49.20K |
| 2026-06-18 | KRW 5,240.00 | -1.32% | KRW 5,270.00 | KRW 5,300.00 | KRW 5,180.00 | 5.58K |
| 2026-06-17 | KRW 5,310.00 | +0.76% | KRW 5,270.00 | KRW 5,320.00 | KRW 5,230.00 | 21.67K |
| 2026-06-16 | KRW 5,270.00 | +0.38% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,250.00 | 2.24K |
| 2026-06-15 | KRW 5,250.00 | -0.57% | KRW 5,280.00 | KRW 5,320.00 | KRW 5,230.00 | 7.83K |
| 2026-06-12 | KRW 5,280.00 | 0.00% | KRW 5,290.00 | KRW 5,310.00 | KRW 5,180.00 | 7.21K |
| 2026-06-11 | KRW 5,280.00 | +3.94% | KRW 5,040.00 | KRW 5,280.00 | KRW 5,020.00 | 21.32K |
| 2026-06-10 | KRW 5,080.00 | -1.17% | KRW 5,120.00 | KRW 5,120.00 | KRW 4,980.00 | 8.34K |
| 2026-06-09 | KRW 5,140.00 | +3.63% | KRW 4,960.00 | KRW 5,140.00 | KRW 4,960.00 | 23.17K |
| 2026-06-08 | KRW 4,960.00 | -2.55% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,935.00 | 16.61K |
| 2026-06-05 | KRW 5,090.00 | +0.20% | KRW 5,080.00 | KRW 5,110.00 | KRW 5,000.00 | 14.46K |
| 2026-06-04 | KRW 5,080.00 | +0.59% | KRW 4,930.00 | KRW 5,120.00 | KRW 4,930.00 | 8.07K |
| 2026-06-02 | KRW 5,050.00 | -2.13% | KRW 5,160.00 | KRW 5,160.00 | KRW 4,970.00 | 27.33K |
| 2026-06-01 | KRW 5,160.00 | -3.19% | KRW 5,330.00 | KRW 5,330.00 | KRW 5,030.00 | 69.80K |
| 2026-05-29 | KRW 5,330.00 | -2.56% | KRW 5,420.00 | KRW 5,450.00 | KRW 5,270.00 | 27.77K |
| 2026-05-28 | KRW 5,470.00 | -0.91% | KRW 5,520.00 | KRW 5,520.00 | KRW 5,390.00 | 13.59K |
| 2026-05-27 | KRW 5,520.00 | -0.54% | KRW 5,590.00 | KRW 5,590.00 | KRW 5,470.00 | 19.60K |
| 2026-05-26 | KRW 5,550.00 | -2.97% | KRW 5,720.00 | KRW 5,760.00 | KRW 5,490.00 | 91.47K |
| 2026-05-22 | KRW 5,720.00 | +2.33% | KRW 5,600.00 | KRW 5,730.00 | KRW 5,600.00 | 11.33K |