Samhyun Co., Ltd. 437730
KRX · South Korea · Producer Manufacturing
KRW 52,100.00+800.00 (+1.56%)
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 51,600.00 | +0.58% | KRW 50,200.00 | KRW 51,900.00 | KRW 49,600.00 | 107.41K |
| 2026-10-01 | KRW 51,300.00 | +3.74% | KRW 49,650.00 | KRW 51,300.00 | KRW 48,400.00 | 288.31K |
| 2026-09-30 | KRW 49,450.00 | +1.96% | KRW 48,050.00 | KRW 49,750.00 | KRW 47,750.00 | 217.81K |
| 2026-09-29 | KRW 48,500.00 | -3.19% | KRW 51,500.00 | KRW 51,600.00 |
| KRW 47,350.00 |
| 414.59K |
| 2026-09-28 | KRW 50,100.00 | -3.47% | KRW 50,800.00 | KRW 52,200.00 | KRW 49,750.00 | 213.97K |
| 2026-09-23 | KRW 51,900.00 | -3.71% | KRW 55,000.00 | KRW 55,500.00 | KRW 51,300.00 | 403.68K |
| 2026-09-22 | KRW 53,900.00 | -3.23% | KRW 54,900.00 | KRW 55,000.00 | KRW 53,100.00 | 466.36K |
| 2026-09-21 | KRW 55,700.00 | +11.18% | KRW 50,600.00 | KRW 60,300.00 | KRW 49,300.00 | 3.30M |
| 2026-09-18 | KRW 50,100.00 | +3.62% | KRW 50,300.00 | KRW 50,400.00 | KRW 48,700.00 | 633.09K |
| 2026-09-17 | KRW 48,350.00 | -2.32% | KRW 49,250.00 | KRW 49,250.00 | KRW 47,700.00 | 393.25K |
| 2026-09-16 | KRW 49,500.00 | -6.07% | KRW 51,300.00 | KRW 51,600.00 | KRW 49,000.00 | 675.16K |
| 2026-09-15 | KRW 52,700.00 | +29.80% | KRW 41,500.00 | KRW 52,700.00 | KRW 41,000.00 | 1.13M |
| 2026-09-14 | KRW 40,600.00 | -4.02% | KRW 39,900.00 | KRW 41,550.00 | KRW 38,800.00 | 393.20K |
| 2026-09-11 | KRW 42,300.00 | +9.44% | KRW 39,100.00 | KRW 42,950.00 | KRW 38,400.00 | 678.20K |
| 2026-09-10 | KRW 38,650.00 | +13.68% | KRW 36,850.00 | KRW 38,650.00 | KRW 36,350.00 | 597.20K |
| 2026-09-09 | KRW 34,000.00 | +2.56% | KRW 33,150.00 | KRW 35,350.00 | KRW 32,800.00 | 128.56K |
| 2026-09-08 | KRW 33,150.00 | -2.07% | KRW 34,150.00 | KRW 34,850.00 | KRW 33,150.00 | 138.52K |
| 2026-09-07 | KRW 33,850.00 | +3.99% | KRW 34,400.00 | KRW 35,200.00 | KRW 33,300.00 | 318.39K |
| 2026-09-04 | KRW 32,550.00 | +10.34% | KRW 30,950.00 | KRW 33,450.00 | KRW 30,850.00 | 289.98K |
| 2026-09-03 | KRW 29,500.00 | -0.34% | KRW 30,300.00 | KRW 30,550.00 | KRW 29,000.00 | 60.03K |
| 2026-09-02 | KRW 29,600.00 | -4.67% | KRW 30,050.00 | KRW 30,400.00 | KRW 29,500.00 | 76.92K |
| 2026-09-01 | KRW 31,050.00 | -3.27% | KRW 32,600.00 | KRW 32,950.00 | KRW 31,000.00 | 87.45K |
| 2026-08-31 | KRW 32,100.00 | -0.16% | KRW 31,250.00 | KRW 32,450.00 | KRW 30,650.00 | 265.09K |
| 2026-08-28 | KRW 32,150.00 | -2.58% | KRW 32,700.00 | KRW 33,150.00 | KRW 31,850.00 | 77.49K |
| 2026-08-27 | KRW 33,000.00 | +0.46% | KRW 32,850.00 | KRW 33,300.00 | KRW 32,100.00 | 97.23K |
| 2026-08-26 | KRW 32,850.00 | -3.81% | KRW 34,000.00 | KRW 34,600.00 | KRW 32,500.00 | 107.73K |
| 2026-08-25 | KRW 34,150.00 | +6.22% | KRW 33,800.00 | KRW 34,250.00 | KRW 31,500.00 | 125.56K |
| 2026-08-24 | KRW 32,150.00 | -3.02% | KRW 33,150.00 | KRW 34,100.00 | KRW 31,950.00 | 91.71K |
| 2026-08-21 | KRW 33,150.00 | -8.68% | KRW 35,100.00 | KRW 35,650.00 | KRW 32,650.00 | 118.92K |
| 2026-08-20 | KRW 36,300.00 | -0.41% | KRW 37,250.00 | KRW 37,750.00 | KRW 35,200.00 | 94.14K |
| 2026-08-19 | KRW 36,450.00 | -5.57% | KRW 36,800.00 | KRW 39,000.00 | KRW 36,300.00 | 142.47K |
| 2026-08-18 | KRW 38,600.00 | -3.74% | KRW 40,300.00 | KRW 40,350.00 | KRW 38,350.00 | 218.06K |
| 2026-08-14 | KRW 40,100.00 | +4.43% | KRW 38,400.00 | KRW 40,600.00 | KRW 38,400.00 | 330.53K |
| 2026-08-13 | KRW 38,400.00 | +0.79% | KRW 38,150.00 | KRW 38,600.00 | KRW 37,400.00 | 151.89K |
| 2026-08-12 | KRW 38,100.00 | +1.33% | KRW 37,000.00 | KRW 38,500.00 | KRW 36,500.00 | 143.71K |
| 2026-08-11 | KRW 37,600.00 | +1.62% | KRW 37,550.00 | KRW 38,450.00 | KRW 36,400.00 | 200.23K |
| 2026-08-10 | KRW 37,000.00 | +3.50% | KRW 35,750.00 | KRW 37,400.00 | KRW 34,700.00 | 175.16K |
| 2026-08-07 | KRW 35,750.00 | -4.16% | KRW 37,500.00 | KRW 38,200.00 | KRW 35,100.00 | 149.59K |
| 2026-08-06 | KRW 37,300.00 | -3.49% | KRW 39,450.00 | KRW 39,850.00 | KRW 36,450.00 | 274.40K |
| 2026-08-05 | KRW 38,650.00 | +2.38% | KRW 37,800.00 | KRW 39,300.00 | KRW 36,000.00 | 437.94K |
| 2026-08-04 | KRW 37,750.00 | -6.91% | KRW 37,650.00 | KRW 38,850.00 | KRW 35,650.00 | 566.53K |
| 2026-08-03 | KRW 40,550.00 | +7.70% | KRW 39,300.00 | KRW 42,950.00 | KRW 38,050.00 | 640.70K |
| 2026-07-31 | KRW 37,650.00 | +15.49% | KRW 33,950.00 | KRW 39,150.00 | KRW 33,200.00 | 729.82K |
| 2026-07-30 | KRW 32,600.00 | -4.82% | KRW 36,300.00 | KRW 37,300.00 | KRW 32,050.00 | 357.57K |
| 2026-07-29 | KRW 34,250.00 | +11.75% | KRW 32,350.00 | KRW 35,600.00 | KRW 29,750.00 | 554.29K |
| 2026-07-28 | KRW 30,650.00 | -8.23% | KRW 33,500.00 | KRW 34,650.00 | KRW 30,300.00 | 176.70K |
| 2026-07-27 | KRW 33,400.00 | +3.25% | KRW 33,150.00 | KRW 34,800.00 | KRW 32,700.00 | 141.18K |
| 2026-07-24 | KRW 32,350.00 | -14.76% | KRW 35,200.00 | KRW 35,350.00 | KRW 32,100.00 | 179.89K |
| 2026-07-23 | KRW 37,950.00 | +8.27% | KRW 40,850.00 | KRW 41,600.00 | KRW 36,800.00 | 737.32K |
| 2026-07-22 | KRW 35,050.00 | +24.73% | KRW 33,500.00 | KRW 36,450.00 | KRW 31,900.00 | 763.11K |
| 2026-07-21 | KRW 28,100.00 | +5.64% | KRW 26,100.00 | KRW 29,400.00 | KRW 25,900.00 | 138.81K |
| 2026-07-20 | KRW 26,600.00 | -8.28% | KRW 28,450.00 | KRW 28,450.00 | KRW 26,300.00 | 78.63K |
| 2026-07-16 | KRW 29,000.00 | -7.94% | KRW 30,900.00 | KRW 30,900.00 | KRW 28,750.00 | 56.75K |
| 2026-07-15 | KRW 31,500.00 | +4.83% | KRW 30,550.00 | KRW 32,000.00 | KRW 30,550.00 | 77.86K |
| 2026-07-14 | KRW 30,050.00 | -3.99% | KRW 31,250.00 | KRW 31,300.00 | KRW 28,450.00 | 84.31K |
| 2026-07-13 | KRW 31,300.00 | -8.21% | KRW 34,000.00 | KRW 34,950.00 | KRW 30,850.00 | 92.14K |
| 2026-07-10 | KRW 34,100.00 | +0.89% | KRW 33,850.00 | KRW 35,500.00 | KRW 33,250.00 | 110.96K |
| 2026-07-09 | KRW 33,800.00 | +11.92% | KRW 29,800.00 | KRW 36,350.00 | KRW 28,550.00 | 316.89K |
| 2026-07-08 | KRW 30,200.00 | -9.04% | KRW 31,650.00 | KRW 32,850.00 | KRW 29,700.00 | 103.64K |
| 2026-07-07 | KRW 33,200.00 | -10.27% | KRW 35,950.00 | KRW 37,250.00 | KRW 31,700.00 | 85.57K |
| 2026-07-06 | KRW 37,000.00 | +5.87% | KRW 34,450.00 | KRW 37,000.00 | KRW 33,050.00 | 92.08K |
| 2026-07-03 | KRW 34,950.00 | -0.43% | KRW 34,250.00 | KRW 35,550.00 | KRW 31,900.00 | 103.81K |
| 2026-07-02 | KRW 35,100.00 | -3.44% | KRW 35,450.00 | KRW 36,050.00 | KRW 32,800.00 | 117.49K |
| 2026-07-01 | KRW 36,350.00 | +4.76% | KRW 34,700.00 | KRW 36,500.00 | KRW 34,100.00 | 126.81K |
| 2026-06-30 | KRW 34,700.00 | -2.94% | KRW 36,600.00 | KRW 37,050.00 | KRW 34,450.00 | 125.21K |
| 2026-06-29 | KRW 35,750.00 | +9.83% | KRW 32,550.00 | KRW 35,900.00 | KRW 32,400.00 | 116.38K |
| 2026-06-26 | KRW 32,550.00 | -7.40% | KRW 34,350.00 | KRW 34,750.00 | KRW 31,200.00 | 236.05K |
| 2026-06-25 | KRW 35,150.00 | -10.33% | KRW 39,550.00 | KRW 40,500.00 | KRW 35,000.00 | 177.95K |
| 2026-06-24 | KRW 39,200.00 | +2.75% | KRW 38,200.00 | KRW 42,500.00 | KRW 38,200.00 | 148.15K |
| 2026-06-23 | KRW 38,150.00 | -9.17% | KRW 41,500.00 | KRW 43,450.00 | KRW 38,150.00 | 170.26K |
| 2026-06-22 | KRW 42,000.00 | -4.87% | KRW 43,450.00 | KRW 44,650.00 | KRW 41,100.00 | 142.92K |
| 2026-06-19 | KRW 44,150.00 | -6.06% | KRW 48,750.00 | KRW 49,500.00 | KRW 43,500.00 | 142.22K |
| 2026-06-18 | KRW 47,000.00 | -6.37% | KRW 50,200.00 | KRW 50,700.00 | KRW 47,000.00 | 122.38K |
| 2026-06-17 | KRW 50,200.00 | -3.46% | KRW 52,600.00 | KRW 53,000.00 | KRW 50,200.00 | 114.38K |
| 2026-06-16 | KRW 52,000.00 | -6.31% | KRW 55,700.00 | KRW 55,900.00 | KRW 52,000.00 | 160.87K |
| 2026-06-15 | KRW 55,500.00 | +3.35% | KRW 55,700.00 | KRW 57,900.00 | KRW 52,400.00 | 277.31K |
| 2026-06-12 | KRW 53,700.00 | +2.48% | KRW 53,600.00 | KRW 57,300.00 | KRW 52,600.00 | 457.68K |
| 2026-06-11 | KRW 52,400.00 | +6.40% | KRW 48,000.00 | KRW 55,000.00 | KRW 45,750.00 | 816.68K |
| 2026-06-10 | KRW 49,250.00 | +3.58% | KRW 46,900.00 | KRW 50,700.00 | KRW 46,350.00 | 5 |
| 2026-06-09 | KRW 47,550.00 | +12.41% | KRW 42,400.00 | KRW 47,900.00 | KRW 42,400.00 | 208.16K |
| 2026-06-08 | KRW 42,300.00 | -9.03% | KRW 39,900.00 | KRW 43,750.00 | KRW 39,900.00 | 212.66K |
| 2026-06-05 | KRW 46,500.00 | -2.92% | KRW 46,000.00 | KRW 49,500.00 | KRW 45,000.00 | 151.05K |
| 2026-06-04 | KRW 47,900.00 | -1.84% | KRW 46,850.00 | KRW 51,800.00 | KRW 45,400.00 | 201.23K |
| 2026-06-02 | KRW 48,800.00 | -6.15% | KRW 51,500.00 | KRW 53,300.00 | KRW 48,000.00 | 288.40K |
| 2026-06-01 | KRW 52,000.00 | +1.76% | KRW 51,300.00 | KRW 54,300.00 | KRW 50,500.00 | 340.34K |
| 2026-05-29 | KRW 51,100.00 | -4.31% | KRW 54,100.00 | KRW 54,300.00 | KRW 49,900.00 | 514.30K |
| 2026-05-28 | KRW 53,400.00 | -12.32% | KRW 58,400.00 | KRW 58,400.00 | KRW 50,300.00 | 507.82K |
| 2026-05-27 | KRW 60,900.00 | +1.50% | KRW 61,500.00 | KRW 66,700.00 | KRW 60,000.00 | 1.07M |
| 2026-05-26 | KRW 60,000.00 | +9.89% | KRW 55,700.00 | KRW 61,000.00 | KRW 55,600.00 | 765.43K |
| 2026-05-22 | KRW 54,600.00 | +0.55% | KRW 53,600.00 | KRW 55,500.00 | KRW 52,800.00 | 182.74K |