Samyoung S&C Co. Ltd. 361670
KRX · South Korea · Electronic Technology
KRW 3,870.00+130.00 (+3.48%)
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 3,870.00 | +3.48% | KRW 3,720.00 | KRW 3,895.00 | KRW 3,700.00 | 15.15K |
| 2026-10-01 | KRW 3,740.00 | +1.63% | KRW 3,650.00 | KRW 3,750.00 | KRW 3,650.00 | 11.20K |
| 2026-09-30 | KRW 3,680.00 | +0.82% | KRW 3,650.00 | KRW 3,690.00 | KRW 3,600.00 | 5.05K |
| 2026-09-29 | KRW 3,650.00 | +0.97% | KRW 3,600.00 | KRW 3,650.00 | KRW 3,505.00 | 10.42K |
| 2026-09-28 | KRW 3,615.00 | +0.70% | KRW 3,590.00 | KRW 3,615.00 | KRW 3,520.00 | 23.09K |
| 2026-09-23 | KRW 3,590.00 | 0.00% | KRW 3,435.00 | KRW 3,590.00 | KRW 3,435.00 | 8.68K |
| 2026-09-22 | KRW 3,590.00 | -0.55% | KRW 3,585.00 | KRW 3,590.00 | KRW 3,535.00 | 2.92K |
| 2026-09-21 | KRW 3,610.00 | +0.70% | KRW 3,630.00 | KRW 3,630.00 | KRW 3,410.00 | 6.66K |
| 2026-09-18 | KRW 3,585.00 | -0.42% | KRW 3,600.00 | KRW 3,605.00 | KRW 3,435.00 | 2.42K |
| 2026-09-17 | KRW 3,600.00 | 0.00% | KRW 3,600.00 | KRW 3,605.00 | KRW 3,500.00 | 4.11K |
| 2026-09-16 | KRW 3,600.00 | +0.28% | KRW 3,595.00 | KRW 3,600.00 | KRW 3,500.00 | 798 |
| 2026-09-15 | KRW 3,590.00 | +1.56% | KRW 3,535.00 | KRW 3,590.00 | KRW 3,400.00 | 1.18K |
| 2026-09-14 | KRW 3,535.00 | -1.39% | KRW 3,585.00 | KRW 3,585.00 | KRW 3,485.00 | 3.34K |
| 2026-09-11 | KRW 3,585.00 | +0.70% | KRW 3,605.00 | KRW 3,605.00 | KRW 3,490.00 | 1.36K |
| 2026-09-10 | KRW 3,560.00 | +0.71% | KRW 3,595.00 | KRW 3,595.00 | KRW 3,495.00 | 1.06K |
| 2026-09-09 | KRW 3,535.00 | +0.14% | KRW 3,525.00 | KRW 3,550.00 | KRW 3,500.00 | 1.52K |
| 2026-09-08 | KRW 3,530.00 | 0.00% | KRW 3,545.00 | KRW 3,545.00 | KRW 3,495.00 | 2.62K |
| 2026-09-07 | KRW 3,530.00 | -1.26% | KRW 3,645.00 | KRW 3,645.00 | KRW 3,400.00 | 8.03K |
| 2026-09-04 | KRW 3,575.00 | -1.79% | KRW 3,655.00 | KRW 3,655.00 | KRW 3,440.00 | 7.02K |
| 2026-09-03 | KRW 3,640.00 | +0.14% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,520.00 | 14.55K |
| 2026-09-02 | KRW 3,635.00 | -0.41% | KRW 3,670.00 | KRW 3,670.00 | KRW 3,515.00 | 1.49K |
| 2026-09-01 | KRW 3,650.00 | +1.11% | KRW 3,655.00 | KRW 3,655.00 | KRW 3,575.00 | 5.07K |
| 2026-08-31 | KRW 3,610.00 | -0.55% | KRW 3,625.00 | KRW 3,625.00 | KRW 3,520.00 | 2.50K |
| 2026-08-28 | KRW 3,630.00 | -0.41% | KRW 3,645.00 | KRW 3,665.00 | KRW 3,560.00 | 1.51K |
| 2026-08-27 | KRW 3,645.00 | +0.41% | KRW 3,630.00 | KRW 3,655.00 | KRW 3,590.00 | 3.95K |
| 2026-08-26 | KRW 3,630.00 | -0.55% | KRW 3,660.00 | KRW 3,660.00 | KRW 3,575.00 | 3.33K |
| 2026-08-25 | KRW 3,650.00 | 0.00% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,455.00 | 11.14K |
| 2026-08-24 | KRW 3,650.00 | +0.83% | KRW 3,675.00 | KRW 3,675.00 | KRW 3,480.00 | 2.12K |
| 2026-08-21 | KRW 3,620.00 | -0.28% | KRW 3,630.00 | KRW 3,660.00 | KRW 3,550.00 | 2.60K |
| 2026-08-20 | KRW 3,630.00 | 0.00% | KRW 3,630.00 | KRW 3,660.00 | KRW 3,550.00 | 21.66K |
| 2026-08-19 | KRW 3,630.00 | 0.00% | KRW 3,610.00 | KRW 3,675.00 | KRW 3,550.00 | 2.64K |
| 2026-08-18 | KRW 3,630.00 | -0.68% | KRW 3,655.00 | KRW 3,665.00 | KRW 3,550.00 | 7.28K |
| 2026-08-14 | KRW 3,655.00 | +0.14% | KRW 3,655.00 | KRW 3,670.00 | KRW 3,580.00 | 3.37K |
| 2026-08-13 | KRW 3,650.00 | +0.14% | KRW 3,650.00 | KRW 3,650.00 | KRW 3,600.00 | 5.73K |
| 2026-08-12 | KRW 3,645.00 | +0.14% | KRW 3,640.00 | KRW 3,670.00 | KRW 3,365.00 | 6.02K |
| 2026-08-11 | KRW 3,640.00 | 0.00% | KRW 3,650.00 | KRW 3,655.00 | KRW 3,580.00 | 15.78K |
| 2026-08-10 | KRW 3,640.00 | 0.00% | KRW 3,650.00 | KRW 3,690.00 | KRW 3,585.00 | 8.91K |
| 2026-08-07 | KRW 3,640.00 | +1.11% | KRW 3,580.00 | KRW 3,650.00 | KRW 3,550.00 | 15.57K |
| 2026-08-06 | KRW 3,600.00 | -0.14% | KRW 3,580.00 | KRW 3,625.00 | KRW 3,490.00 | 10.48K |
| 2026-08-05 | KRW 3,605.00 | +0.70% | KRW 3,590.00 | KRW 3,645.00 | KRW 3,500.00 | 22.78K |
| 2026-08-04 | KRW 3,580.00 | +5.29% | KRW 3,400.00 | KRW 3,580.00 | KRW 3,330.00 | 29.40K |
| 2026-08-03 | KRW 3,400.00 | 0.00% | KRW 3,350.00 | KRW 3,400.00 | KRW 3,180.00 | 14.60K |
| 2026-07-31 | KRW 3,400.00 | +5.75% | KRW 3,320.00 | KRW 3,400.00 | KRW 3,240.00 | 8.58K |
| 2026-07-30 | KRW 3,215.00 | 0.00% | KRW 3,215.00 | KRW 3,295.00 | KRW 3,170.00 | 5.06K |
| 2026-07-29 | KRW 3,215.00 | +1.74% | KRW 3,380.00 | KRW 3,380.00 | KRW 3,050.00 | 10.15K |
| 2026-07-28 | KRW 3,160.00 | -7.87% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,120.00 | 4.59K |
| 2026-07-27 | KRW 3,430.00 | +0.88% | KRW 3,375.00 | KRW 3,480.00 | KRW 3,250.00 | 8.66K |
| 2026-07-24 | KRW 3,400.00 | -2.86% | KRW 3,515.00 | KRW 3,515.00 | KRW 3,365.00 | 4.46K |
| 2026-07-23 | KRW 3,500.00 | +1.89% | KRW 3,475.00 | KRW 3,550.00 | KRW 3,210.00 | 34.48K |
| 2026-07-22 | KRW 3,435.00 | +1.18% | KRW 3,470.00 | KRW 3,470.00 | KRW 3,300.00 | 15.23K |
| 2026-07-21 | KRW 3,395.00 | +2.41% | KRW 3,315.00 | KRW 3,415.00 | KRW 3,280.00 | 14.63K |
| 2026-07-20 | KRW 3,315.00 | -5.15% | KRW 3,450.00 | KRW 3,495.00 | KRW 3,265.00 | 11.79K |
| 2026-07-16 | KRW 3,495.00 | -1.55% | KRW 3,530.00 | KRW 3,540.00 | KRW 3,470.00 | 4.56K |
| 2026-07-15 | KRW 3,550.00 | +4.41% | KRW 3,400.00 | KRW 3,555.00 | KRW 3,395.00 | 42.71K |
| 2026-07-14 | KRW 3,400.00 | -0.87% | KRW 3,430.00 | KRW 3,430.00 | KRW 3,350.00 | 26.50K |
| 2026-07-13 | KRW 3,430.00 | -0.29% | KRW 3,440.00 | KRW 3,440.00 | KRW 3,305.00 | 16.70K |
| 2026-07-10 | KRW 3,440.00 | +9.21% | KRW 3,125.00 | KRW 3,560.00 | KRW 3,100.00 | 38.02K |
| 2026-07-09 | KRW 3,150.00 | +4.65% | KRW 3,055.00 | KRW 3,180.00 | KRW 3,055.00 | 8.81K |
| 2026-07-08 | KRW 3,010.00 | -1.47% | KRW 3,060.00 | KRW 3,100.00 | KRW 2,910.00 | 6.65K |
| 2026-07-07 | KRW 3,055.00 | +1.83% | KRW 3,030.00 | KRW 3,135.00 | KRW 2,950.00 | 6.91K |
| 2026-07-06 | KRW 3,000.00 | +3.99% | KRW 2,885.00 | KRW 3,000.00 | KRW 2,840.00 | 20.12K |
| 2026-07-03 | KRW 2,885.00 | -1.03% | KRW 2,885.00 | KRW 2,990.00 | KRW 2,735.00 | 15.49K |
| 2026-07-02 | KRW 2,915.00 | +8.77% | KRW 2,660.00 | KRW 2,915.00 | KRW 2,590.00 | 44.58K |
| 2026-07-01 | KRW 2,680.00 | -1.11% | KRW 2,710.00 | KRW 2,835.00 | KRW 2,605.00 | 13.76K |
| 2026-06-30 | KRW 2,710.00 | -5.90% | KRW 2,880.00 | KRW 2,955.00 | KRW 2,710.00 | 24.63K |
| 2026-06-29 | KRW 2,880.00 | -4.00% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,750.00 | 52.04K |
| 2026-06-26 | KRW 3,000.00 | +17.65% | KRW 2,570.00 | KRW 3,260.00 | KRW 2,570.00 | 210.64K |
| 2026-06-25 | KRW 2,550.00 | +4.08% | KRW 2,450.00 | KRW 2,570.00 | KRW 2,445.00 | 19.76K |
| 2026-06-24 | KRW 2,450.00 | -2.20% | KRW 2,450.00 | KRW 2,535.00 | KRW 2,410.00 | 9.60K |
| 2026-06-23 | KRW 2,505.00 | -0.60% | KRW 2,510.00 | KRW 2,695.00 | KRW 2,275.00 | 22.29K |
| 2026-06-22 | KRW 2,520.00 | -4.91% | KRW 2,700.00 | KRW 2,705.00 | KRW 2,445.00 | 17.30K |
| 2026-06-19 | KRW 2,650.00 | +11.58% | KRW 2,450.00 | KRW 2,650.00 | KRW 2,330.00 | 33.44K |
| 2026-06-18 | KRW 2,375.00 | -8.65% | KRW 2,600.00 | KRW 2,600.00 | KRW 2,340.00 | 69.38K |
| 2026-06-17 | KRW 2,600.00 | +1.96% | KRW 2,550.00 | KRW 2,600.00 | KRW 2,425.00 | 5.61K |
| 2026-06-16 | KRW 2,550.00 | 0.00% | KRW 2,665.00 | KRW 2,665.00 | KRW 2,480.00 | 6.56K |
| 2026-06-15 | KRW 2,550.00 | +1.80% | KRW 2,505.00 | KRW 2,690.00 | KRW 2,435.00 | 20.12K |
| 2026-06-12 | KRW 2,505.00 | +2.66% | KRW 2,440.00 | KRW 2,575.00 | KRW 2,330.00 | 6.17K |
| 2026-06-11 | KRW 2,440.00 | +1.67% | KRW 2,435.00 | KRW 2,500.00 | KRW 2,325.00 | 5.37K |
| 2026-06-10 | KRW 2,400.00 | -4.19% | KRW 2,510.00 | KRW 2,515.00 | KRW 2,260.00 | 18.95K |
| 2026-06-09 | KRW 2,505.00 | -0.79% | KRW 2,505.00 | KRW 2,505.00 | KRW 2,335.00 | 19.30K |
| 2026-06-08 | KRW 2,525.00 | +1.20% | KRW 2,495.00 | KRW 2,620.00 | KRW 2,300.00 | 16.40K |
| 2026-06-05 | KRW 2,495.00 | -2.35% | KRW 2,665.00 | KRW 2,665.00 | KRW 2,475.00 | 13.06K |
| 2026-06-04 | KRW 2,555.00 | -3.22% | KRW 2,430.00 | KRW 2,650.00 | KRW 2,430.00 | 11.58K |
| 2026-06-02 | KRW 2,640.00 | -3.65% | KRW 2,740.00 | KRW 2,740.00 | KRW 2,350.00 | 10.73K |
| 2026-06-01 | KRW 2,740.00 | -8.67% | KRW 2,980.00 | KRW 3,000.00 | KRW 2,685.00 | 11.51K |
| 2026-05-29 | KRW 3,000.00 | +1.01% | KRW 2,970.00 | KRW 3,195.00 | KRW 2,855.00 | 10.04K |
| 2026-05-28 | KRW 2,970.00 | +0.51% | KRW 2,940.00 | KRW 3,010.00 | KRW 2,940.00 | 4.90K |
| 2026-05-27 | KRW 2,955.00 | -7.51% | KRW 3,190.00 | KRW 3,190.00 | KRW 2,955.00 | 17.52K |
| 2026-05-26 | KRW 3,195.00 | +0.47% | KRW 3,180.00 | KRW 3,230.00 | KRW 3,115.00 | 5.93K |
| 2026-05-22 | KRW 3,180.00 | +1.27% | KRW 3,140.00 | KRW 3,180.00 | KRW 3,075.00 | 10.33K |