SY CO. LTD. 109610
KRX · South Korea · Process Industries
KRW 1,883.00-17.00 (-0.89%)
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 1,884.00 | -0.84% | KRW 1,888.00 | KRW 1,916.00 | KRW 1,876.00 | 38.91K |
| 2026-10-01 | KRW 1,900.00 | +2.43% | KRW 1,841.00 | KRW 2,005.00 | KRW 1,841.00 | 251.92K |
| 2026-09-30 | KRW 1,855.00 | -0.48% | KRW 1,901.00 | KRW 1,901.00 | KRW 1,853.00 | 53.73K |
| 2026-09-29 | KRW 1,864.00 | -0.80% | KRW 1,879.00 | KRW 1,891.00 | KRW 1,845.00 |
| 43.42K |
| 2026-09-28 | KRW 1,879.00 | -0.32% | KRW 1,868.00 | KRW 1,904.00 | KRW 1,867.00 | 56.31K |
| 2026-09-23 | KRW 1,885.00 | -0.16% | KRW 1,929.00 | KRW 1,929.00 | KRW 1,874.00 | 46.21K |
| 2026-09-22 | KRW 1,888.00 | +1.23% | KRW 1,890.00 | KRW 1,933.00 | KRW 1,869.00 | 89.83K |
| 2026-09-21 | KRW 1,865.00 | -2.20% | KRW 1,907.00 | KRW 1,907.00 | KRW 1,860.00 | 39.00K |
| 2026-09-18 | KRW 1,907.00 | +0.37% | KRW 1,888.00 | KRW 1,938.00 | KRW 1,885.00 | 41.96K |
| 2026-09-17 | KRW 1,900.00 | +2.26% | KRW 1,860.00 | KRW 1,911.00 | KRW 1,860.00 | 55.92K |
| 2026-09-16 | KRW 1,858.00 | -2.21% | KRW 1,884.00 | KRW 1,913.00 | KRW 1,847.00 | 43.61K |
| 2026-09-15 | KRW 1,900.00 | +1.12% | KRW 1,879.00 | KRW 1,911.00 | KRW 1,865.00 | 61.92K |
| 2026-09-14 | KRW 1,879.00 | -4.08% | KRW 1,959.00 | KRW 1,959.00 | KRW 1,879.00 | 125.28K |
| 2026-09-11 | KRW 1,959.00 | -1.61% | KRW 1,985.00 | KRW 2,010.00 | KRW 1,958.00 | 68.46K |
| 2026-09-10 | KRW 1,991.00 | -0.40% | KRW 1,997.00 | KRW 2,025.00 | KRW 1,966.00 | 93.81K |
| 2026-09-09 | KRW 1,999.00 | 0.00% | KRW 2,000.00 | KRW 2,030.00 | KRW 1,965.00 | 96.22K |
| 2026-09-08 | KRW 1,999.00 | +3.04% | KRW 1,940.00 | KRW 2,080.00 | KRW 1,940.00 | 279.64K |
| 2026-09-07 | KRW 1,940.00 | +2.43% | KRW 1,938.00 | KRW 1,963.00 | KRW 1,880.00 | 179.43K |
| 2026-09-04 | KRW 1,894.00 | +0.69% | KRW 1,944.00 | KRW 1,944.00 | KRW 1,882.00 | 43.56K |
| 2026-09-03 | KRW 1,881.00 | +0.05% | KRW 1,879.00 | KRW 1,946.00 | KRW 1,871.00 | 112.16K |
| 2026-09-02 | KRW 1,880.00 | -1.52% | KRW 1,885.00 | KRW 1,920.00 | KRW 1,844.00 | 86.15K |
| 2026-09-01 | KRW 1,909.00 | +1.43% | KRW 1,883.00 | KRW 1,913.00 | KRW 1,858.00 | 126.67K |
| 2026-08-31 | KRW 1,882.00 | -1.83% | KRW 1,925.00 | KRW 1,979.00 | KRW 1,874.00 | 300.27K |
| 2026-08-28 | KRW 1,917.00 | -0.16% | KRW 1,920.00 | KRW 1,953.00 | KRW 1,870.00 | 126.47K |
| 2026-08-27 | KRW 1,920.00 | -0.62% | KRW 1,917.00 | KRW 1,969.00 | KRW 1,911.00 | 104.44K |
| 2026-08-26 | KRW 1,932.00 | +5.92% | KRW 1,881.00 | KRW 2,065.00 | KRW 1,865.00 | 548.16K |
| 2026-08-25 | KRW 1,824.00 | +3.34% | KRW 1,740.00 | KRW 1,836.00 | KRW 1,711.00 | 83.28K |
| 2026-08-24 | KRW 1,765.00 | -1.40% | KRW 1,791.00 | KRW 1,809.00 | KRW 1,745.00 | 64.80K |
| 2026-08-21 | KRW 1,790.00 | -4.33% | KRW 1,855.00 | KRW 1,855.00 | KRW 1,784.00 | 106.29K |
| 2026-08-20 | KRW 1,871.00 | +0.81% | KRW 1,860.00 | KRW 1,950.00 | KRW 1,855.00 | 150.29K |
| 2026-08-19 | KRW 1,856.00 | -2.26% | KRW 1,895.00 | KRW 1,895.00 | KRW 1,849.00 | 100.27K |
| 2026-08-18 | KRW 1,899.00 | -3.80% | KRW 1,958.00 | KRW 1,984.00 | KRW 1,895.00 | 172.90K |
| 2026-08-14 | KRW 1,974.00 | +0.41% | KRW 1,971.00 | KRW 2,035.00 | KRW 1,934.00 | 181.84K |
| 2026-08-13 | KRW 1,966.00 | -2.43% | KRW 2,030.00 | KRW 2,040.00 | KRW 1,965.00 | 248.56K |
| 2026-08-12 | KRW 2,015.00 | +0.80% | KRW 1,988.00 | KRW 2,015.00 | KRW 1,966.00 | 143.19K |
| 2026-08-11 | KRW 1,999.00 | +2.20% | KRW 1,956.00 | KRW 2,035.00 | KRW 1,949.00 | 156.05K |
| 2026-08-10 | KRW 1,956.00 | +2.30% | KRW 1,912.00 | KRW 1,970.00 | KRW 1,912.00 | 162.80K |
| 2026-08-07 | KRW 1,912.00 | +0.63% | KRW 1,891.00 | KRW 1,925.00 | KRW 1,870.00 | 88.30K |
| 2026-08-06 | KRW 1,900.00 | +1.60% | KRW 1,870.00 | KRW 1,918.00 | KRW 1,851.00 | 185.91K |
| 2026-08-05 | KRW 1,870.00 | +3.09% | KRW 1,850.00 | KRW 1,875.00 | KRW 1,833.00 | 191.66K |
| 2026-08-04 | KRW 1,814.00 | +4.86% | KRW 1,735.00 | KRW 1,818.00 | KRW 1,735.00 | 189.00K |
| 2026-08-03 | KRW 1,730.00 | +1.29% | KRW 1,701.00 | KRW 1,765.00 | KRW 1,665.00 | 209.92K |
| 2026-07-31 | KRW 1,708.00 | +6.82% | KRW 1,630.00 | KRW 1,708.00 | KRW 1,603.00 | 408.78K |
| 2026-07-30 | KRW 1,599.00 | +1.20% | KRW 1,479.00 | KRW 1,632.00 | KRW 1,479.00 | 530.30K |
| 2026-07-29 | KRW 1,580.00 | -7.60% | KRW 1,711.00 | KRW 1,748.00 | KRW 1,513.00 | 456.39K |
| 2026-07-28 | KRW 1,710.00 | -6.30% | KRW 1,824.00 | KRW 1,825.00 | KRW 1,701.00 | 312.20K |
| 2026-07-27 | KRW 1,825.00 | -0.22% | KRW 1,835.00 | KRW 1,884.00 | KRW 1,820.00 | 160.59K |
| 2026-07-24 | KRW 1,829.00 | -5.48% | KRW 1,901.00 | KRW 1,933.00 | KRW 1,823.00 | 373.20K |
| 2026-07-23 | KRW 1,935.00 | +4.43% | KRW 1,889.00 | KRW 1,936.00 | KRW 1,854.00 | 301.93K |
| 2026-07-22 | KRW 1,853.00 | -2.11% | KRW 1,902.00 | KRW 1,982.00 | KRW 1,853.00 | 314.25K |
| 2026-07-21 | KRW 1,893.00 | -2.67% | KRW 1,941.00 | KRW 1,999.00 | KRW 1,870.00 | 471.96K |
| 2026-07-20 | KRW 1,945.00 | -2.75% | KRW 1,991.00 | KRW 2,050.00 | KRW 1,943.00 | 493.28K |
| 2026-07-16 | KRW 2,000.00 | -4.31% | KRW 2,050.00 | KRW 2,110.00 | KRW 1,981.00 | 394.46K |
| 2026-07-15 | KRW 2,090.00 | +3.72% | KRW 2,030.00 | KRW 2,140.00 | KRW 2,030.00 | 666.86K |
| 2026-07-14 | KRW 2,015.00 | -6.93% | KRW 2,170.00 | KRW 2,175.00 | KRW 1,980.00 | 959.60K |
| 2026-07-13 | KRW 2,165.00 | -4.63% | KRW 2,320.00 | KRW 2,325.00 | KRW 2,085.00 | 1.29M |
| 2026-07-10 | KRW 2,270.00 | 0.00% | KRW 2,325.00 | KRW 2,480.00 | KRW 2,250.00 | 3.00M |
| 2026-07-09 | KRW 2,270.00 | -9.38% | KRW 2,450.00 | KRW 2,730.00 | KRW 2,235.00 | 8.11M |
| 2026-07-08 | KRW 2,505.00 | -2.15% | KRW 2,745.00 | KRW 3,015.00 | KRW 2,430.00 | 16.48M |
| 2026-07-07 | KRW 2,560.00 | +29.95% | KRW 1,964.00 | KRW 2,560.00 | KRW 1,951.00 | 1.18M |
| 2026-07-06 | KRW 1,970.00 | -0.35% | KRW 1,970.00 | KRW 2,030.00 | KRW 1,952.00 | 105.64K |
| 2026-07-03 | KRW 1,977.00 | +2.01% | KRW 1,965.00 | KRW 1,977.00 | KRW 1,875.00 | 132.56K |
| 2026-07-02 | KRW 1,938.00 | -3.34% | KRW 1,988.00 | KRW 2,070.00 | KRW 1,902.00 | 269.12K |
| 2026-07-01 | KRW 2,005.00 | +10.65% | KRW 1,803.00 | KRW 2,050.00 | KRW 1,792.00 | 279.18K |
| 2026-06-30 | KRW 1,812.00 | -2.27% | KRW 1,853.00 | KRW 1,862.00 | KRW 1,800.00 | 77.08K |
| 2026-06-29 | KRW 1,854.00 | +7.92% | KRW 1,703.00 | KRW 1,855.00 | KRW 1,701.00 | 257.87K |
| 2026-06-26 | KRW 1,718.00 | -5.14% | KRW 1,802.00 | KRW 1,840.00 | KRW 1,695.00 | 267.93K |
| 2026-06-25 | KRW 1,811.00 | -1.58% | KRW 1,873.00 | KRW 1,885.00 | KRW 1,811.00 | 180.92K |
| 2026-06-24 | KRW 1,840.00 | -2.23% | KRW 1,872.00 | KRW 1,921.00 | KRW 1,840.00 | 183.13K |
| 2026-06-23 | KRW 1,882.00 | -2.99% | KRW 1,910.00 | KRW 2,090.00 | KRW 1,855.00 | 345.16K |
| 2026-06-22 | KRW 1,940.00 | -6.05% | KRW 2,020.00 | KRW 2,075.00 | KRW 1,939.00 | 367.44K |
| 2026-06-19 | KRW 2,065.00 | -6.14% | KRW 2,140.00 | KRW 2,200.00 | KRW 2,030.00 | 244.96K |
| 2026-06-18 | KRW 2,200.00 | -5.17% | KRW 2,320.00 | KRW 2,325.00 | KRW 2,200.00 | 159.23K |
| 2026-06-17 | KRW 2,320.00 | +1.31% | KRW 2,310.00 | KRW 2,420.00 | KRW 2,295.00 | 235.02K |
| 2026-06-16 | KRW 2,290.00 | +0.88% | KRW 2,270.00 | KRW 2,370.00 | KRW 2,240.00 | 206.08K |
| 2026-06-15 | KRW 2,270.00 | +2.48% | KRW 2,365.00 | KRW 2,430.00 | KRW 2,255.00 | 220.13K |
| 2026-06-12 | KRW 2,215.00 | +7.26% | KRW 2,195.00 | KRW 2,270.00 | KRW 2,150.00 | 195.93K |
| 2026-06-11 | KRW 2,065.00 | -3.05% | KRW 2,100.00 | KRW 2,135.00 | KRW 2,030.00 | 169.55K |
| 2026-06-10 | KRW 2,130.00 | -2.96% | KRW 2,200.00 | KRW 2,240.00 | KRW 2,085.00 | 170 |
| 2026-06-09 | KRW 2,195.00 | +2.81% | KRW 2,120.00 | KRW 2,265.00 | KRW 2,120.00 | 148.40K |
| 2026-06-08 | KRW 2,135.00 | -7.78% | KRW 2,200.00 | KRW 2,265.00 | KRW 2,135.00 | 284.07K |
| 2026-06-05 | KRW 2,315.00 | +0.65% | KRW 2,345.00 | KRW 2,375.00 | KRW 2,250.00 | 197.46K |
| 2026-06-04 | KRW 2,300.00 | +2.68% | KRW 2,245.00 | KRW 2,350.00 | KRW 2,220.00 | 224.36K |
| 2026-06-02 | KRW 2,240.00 | +3.46% | KRW 2,150.00 | KRW 2,310.00 | KRW 2,080.00 | 441.73K |
| 2026-06-01 | KRW 2,165.00 | -4.63% | KRW 2,240.00 | KRW 2,245.00 | KRW 2,105.00 | 479.59K |
| 2026-05-29 | KRW 2,270.00 | -2.37% | KRW 2,350.00 | KRW 2,385.00 | KRW 2,250.00 | 259.84K |
| 2026-05-28 | KRW 2,325.00 | -2.52% | KRW 2,380.00 | KRW 2,415.00 | KRW 2,265.00 | 204.24K |
| 2026-05-27 | KRW 2,385.00 | -5.17% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,380.00 | 249.08K |
| 2026-05-26 | KRW 2,515.00 | +2.24% | KRW 2,540.00 | KRW 2,600.00 | KRW 2,500.00 | 166.76K |
| 2026-05-22 | KRW 2,460.00 | +2.50% | KRW 2,440.00 | KRW 2,510.00 | KRW 2,440.00 | 134.04K |