SAMYANG NC Chem Corp. 482630
KRX · South Korea · Process Industries
KRW 15,330.00+1,240.00 (+8.80%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 14,090.00 | +1.37% | KRW 14,050.00 | KRW 15,000.00 | KRW 13,870.00 | 327.59K |
| 2026-09-29 | KRW 13,900.00 | +1.46% | KRW 13,580.00 | KRW 13,990.00 | KRW 13,390.00 | 161.96K |
| 2026-09-28 | KRW 13,700.00 | -2.00% | KRW 13,950.00 | KRW 13,950.00 | KRW 13,390.00 | 163.95K |
| 2026-09-23 | KRW 13,980.00 | +1.82% | KRW 13,990.00 | KRW 14,060.00 | KRW 13,750.00 | 133.44K |
| 2026-09-22 | KRW 13,730.00 | -0.58% | KRW 13,920.00 | KRW 14,180.00 | KRW 13,540.00 | 117.47K |
| 2026-09-21 | KRW 13,810.00 | +5.02% | KRW 13,150.00 | KRW 13,820.00 | KRW 13,000.00 | 146.64K |
| 2026-09-18 | KRW 13,150.00 | -1.65% | KRW 13,410.00 | KRW 13,620.00 | KRW 13,110.00 | 83.74K |
| 2026-09-17 | KRW 13,370.00 | +3.08% | KRW 12,970.00 | KRW 13,590.00 | KRW 12,860.00 | 104.80K |
| 2026-09-16 | KRW 12,970.00 | +6.57% | KRW 12,200.00 | KRW 12,970.00 | KRW 11,960.00 | 97.38K |
| 2026-09-15 | KRW 12,170.00 | +1.16% | KRW 11,900.00 | KRW 12,500.00 | KRW 11,820.00 | 75.04K |
| 2026-09-14 | KRW 12,030.00 | -2.35% | KRW 12,210.00 | KRW 12,270.00 | KRW 11,870.00 | 54.98K |
| 2026-09-11 | KRW 12,320.00 | -2.61% | KRW 12,500.00 | KRW 12,710.00 | KRW 12,220.00 | 68.57K |
| 2026-09-10 | KRW 12,650.00 | -1.09% | KRW 12,720.00 | KRW 12,910.00 | KRW 12,360.00 | 73.03K |
| 2026-09-09 | KRW 12,790.00 | +5.27% | KRW 12,140.00 | KRW 13,150.00 | KRW 12,140.00 | 228.43K |
| 2026-09-08 | KRW 12,150.00 | -3.95% | KRW 12,650.00 | KRW 12,750.00 | KRW 12,140.00 | 95.13K |
| 2026-09-07 | KRW 12,650.00 | -0.08% | KRW 13,000.00 | KRW 13,200.00 | KRW 12,590.00 | 99.23K |
| 2026-09-04 | KRW 12,660.00 | +3.77% | KRW 12,340.00 | KRW 12,870.00 | KRW 12,100.00 | 117.98K |
| 2026-09-03 | KRW 12,200.00 | -3.17% | KRW 13,300.00 | KRW 13,310.00 | KRW 12,010.00 | 110.91K |
| 2026-09-02 | KRW 12,600.00 | -2.93% | KRW 12,700.00 | KRW 13,020.00 | KRW 12,440.00 | 52.26K |
| 2026-09-01 | KRW 12,980.00 | -1.07% | KRW 12,990.00 | KRW 13,190.00 | KRW 12,830.00 | 40.20K |
| 2026-08-31 | KRW 13,120.00 | -0.98% | KRW 13,040.00 | KRW 13,220.00 | KRW 12,420.00 | 98.23K |
| 2026-08-28 | KRW 13,250.00 | -1.92% | KRW 13,490.00 | KRW 13,650.00 | KRW 13,020.00 | 84.44K |
| 2026-08-27 | KRW 13,510.00 | -0.22% | KRW 13,700.00 | KRW 13,840.00 | KRW 13,400.00 | 62.83K |
| 2026-08-26 | KRW 13,540.00 | -1.17% | KRW 13,700.00 | KRW 13,970.00 | KRW 13,080.00 | 122.32K |
| 2026-08-25 | KRW 13,700.00 | +4.18% | KRW 13,100.00 | KRW 13,730.00 | KRW 12,520.00 | 92.94K |
| 2026-08-24 | KRW 13,150.00 | +0.84% | KRW 13,040.00 | KRW 13,540.00 | KRW 13,000.00 | 72.38K |
| 2026-08-21 | KRW 13,040.00 | -4.12% | KRW 13,470.00 | KRW 13,480.00 | KRW 12,770.00 | 76.56K |
| 2026-08-20 | KRW 13,600.00 | +1.04% | KRW 13,670.00 | KRW 14,040.00 | KRW 13,550.00 | 103.41K |
| 2026-08-19 | KRW 13,460.00 | -3.17% | KRW 13,430.00 | KRW 14,100.00 | KRW 13,200.00 | 145.43K |
| 2026-08-18 | KRW 13,900.00 | -6.08% | KRW 14,800.00 | KRW 14,960.00 | KRW 13,900.00 | 159.72K |
| 2026-08-14 | KRW 14,800.00 | +2.71% | KRW 14,340.00 | KRW 14,830.00 | KRW 13,900.00 | 260.27K |
| 2026-08-13 | KRW 14,410.00 | -8.22% | KRW 15,700.00 | KRW 15,900.00 | KRW 14,080.00 | 445.31K |
| 2026-08-12 | KRW 15,700.00 | +6.80% | KRW 14,950.00 | KRW 15,830.00 | KRW 14,550.00 | 214.43K |
| 2026-08-11 | KRW 14,700.00 | -1.34% | KRW 14,900.00 | KRW 15,340.00 | KRW 14,350.00 | 137.02K |
| 2026-08-10 | KRW 14,900.00 | +14.35% | KRW 13,200.00 | KRW 15,240.00 | KRW 13,050.00 | 326.72K |
| 2026-08-07 | KRW 13,030.00 | +1.48% | KRW 13,000.00 | KRW 13,570.00 | KRW 12,620.00 | 290.81K |
| 2026-08-06 | KRW 12,840.00 | 0.00% | KRW 12,820.00 | KRW 13,210.00 | KRW 12,480.00 | 101.23K |
| 2026-08-05 | KRW 12,840.00 | -0.39% | KRW 13,100.00 | KRW 13,350.00 | KRW 12,640.00 | 123.60K |
| 2026-08-04 | KRW 12,890.00 | +6.53% | KRW 12,260.00 | KRW 12,890.00 | KRW 11,680.00 | 291.98K |
| 2026-08-03 | KRW 12,100.00 | -0.66% | KRW 12,300.00 | KRW 12,800.00 | KRW 11,880.00 | 102.40K |
| 2026-07-31 | KRW 12,180.00 | +29.99% | KRW 10,140.00 | KRW 12,180.00 | KRW 10,140.00 | 388.69K |
| 2026-07-30 | KRW 9,370.00 | -4.29% | KRW 9,050.00 | KRW 10,060.00 | KRW 9,050.00 | 181.97K |
| 2026-07-29 | KRW 9,790.00 | -8.93% | KRW 10,750.00 | KRW 11,400.00 | KRW 9,270.00 | 411.85K |
| 2026-07-28 | KRW 10,750.00 | -13.17% | KRW 11,900.00 | KRW 12,010.00 | KRW 10,700.00 | 186.99K |
| 2026-07-27 | KRW 12,380.00 | +4.21% | KRW 12,060.00 | KRW 12,740.00 | KRW 12,060.00 | 110.95K |
| 2026-07-24 | KRW 11,880.00 | -9.79% | KRW 13,090.00 | KRW 13,110.00 | KRW 11,840.00 | 194.70K |
| 2026-07-23 | KRW 13,170.00 | +4.52% | KRW 12,600.00 | KRW 13,290.00 | KRW 12,600.00 | 117.17K |
| 2026-07-22 | KRW 12,600.00 | +2.02% | KRW 12,800.00 | KRW 13,230.00 | KRW 12,540.00 | 183.86K |
| 2026-07-21 | KRW 12,350.00 | -0.08% | KRW 12,250.00 | KRW 12,570.00 | KRW 11,870.00 | 110.37K |
| 2026-07-20 | KRW 12,360.00 | -7.42% | KRW 12,810.00 | KRW 13,230.00 | KRW 12,200.00 | 117.53K |
| 2026-07-16 | KRW 13,350.00 | -7.87% | KRW 13,900.00 | KRW 13,900.00 | KRW 13,150.00 | 144.88K |
| 2026-07-15 | KRW 14,490.00 | +4.85% | KRW 14,210.00 | KRW 14,770.00 | KRW 14,210.00 | 155.34K |
| 2026-07-14 | KRW 13,820.00 | -0.22% | KRW 13,540.00 | KRW 14,240.00 | KRW 12,820.00 | 192.13K |
| 2026-07-13 | KRW 13,850.00 | -4.61% | KRW 14,650.00 | KRW 15,240.00 | KRW 13,700.00 | 172.01K |
| 2026-07-10 | KRW 14,520.00 | +11.35% | KRW 13,590.00 | KRW 14,590.00 | KRW 13,310.00 | 163.53K |
| 2026-07-09 | KRW 13,040.00 | +3.57% | KRW 12,640.00 | KRW 13,380.00 | KRW 12,550.00 | 201.50K |
| 2026-07-08 | KRW 12,590.00 | -8.90% | KRW 13,240.00 | KRW 13,590.00 | KRW 12,490.00 | 255.75K |
| 2026-07-07 | KRW 13,820.00 | -6.75% | KRW 14,760.00 | KRW 15,050.00 | KRW 13,290.00 | 242.44K |
| 2026-07-06 | KRW 14,820.00 | -3.70% | KRW 15,390.00 | KRW 15,570.00 | KRW 14,280.00 | 219.23K |
| 2026-07-03 | KRW 15,390.00 | +1.72% | KRW 15,280.00 | KRW 15,640.00 | KRW 14,220.00 | 258.34K |
| 2026-07-02 | KRW 15,130.00 | -15.14% | KRW 17,020.00 | KRW 17,060.00 | KRW 15,130.00 | 337.36K |
| 2026-07-01 | KRW 17,830.00 | +2.18% | KRW 17,640.00 | KRW 18,380.00 | KRW 16,840.00 | 342.52K |
| 2026-06-30 | KRW 17,450.00 | +2.35% | KRW 17,070.00 | KRW 18,350.00 | KRW 16,990.00 | 311.80K |
| 2026-06-29 | KRW 17,050.00 | -0.18% | KRW 17,070.00 | KRW 17,620.00 | KRW 16,260.00 | 329.00K |
| 2026-06-26 | KRW 17,080.00 | -3.12% | KRW 17,580.00 | KRW 17,850.00 | KRW 16,330.00 | 341.71K |
| 2026-06-25 | KRW 17,630.00 | -8.13% | KRW 19,770.00 | KRW 20,200.00 | KRW 17,550.00 | 412.33K |
| 2026-06-24 | KRW 19,190.00 | +6.26% | KRW 18,060.00 | KRW 20,700.00 | KRW 18,060.00 | 676.80K |
| 2026-06-23 | KRW 18,060.00 | -12.12% | KRW 20,550.00 | KRW 20,800.00 | KRW 18,060.00 | 638.97K |
| 2026-06-22 | KRW 20,550.00 | +5.82% | KRW 19,420.00 | KRW 21,600.00 | KRW 18,690.00 | 1.30M |
| 2026-06-19 | KRW 19,420.00 | +2.21% | KRW 19,020.00 | KRW 20,200.00 | KRW 18,100.00 | 940.60K |
| 2026-06-18 | KRW 19,000.00 | +0.58% | KRW 19,090.00 | KRW 20,300.00 | KRW 18,410.00 | 590.67K |
| 2026-06-17 | KRW 18,890.00 | +4.54% | KRW 18,000.00 | KRW 19,450.00 | KRW 17,650.00 | 517.22K |
| 2026-06-16 | KRW 18,070.00 | +3.55% | KRW 18,250.00 | KRW 18,700.00 | KRW 17,480.00 | 699.03K |
| 2026-06-15 | KRW 17,450.00 | +0.29% | KRW 18,320.00 | KRW 18,390.00 | KRW 17,080.00 | 334.84K |
| 2026-06-12 | KRW 17,400.00 | +12.62% | KRW 16,380.00 | KRW 18,620.00 | KRW 15,600.00 | 673.83K |
| 2026-06-11 | KRW 15,450.00 | +6.33% | KRW 14,170.00 | KRW 15,570.00 | KRW 13,800.00 | 351.57K |
| 2026-06-10 | KRW 14,530.00 | -5.22% | KRW 15,170.00 | KRW 15,650.00 | KRW 14,040.00 | 99 |
| 2026-06-09 | KRW 15,330.00 | +16.31% | KRW 13,380.00 | KRW 15,470.00 | KRW 13,380.00 | 546.42K |
| 2026-06-08 | KRW 13,180.00 | -8.91% | KRW 13,280.00 | KRW 15,000.00 | KRW 13,010.00 | 223.42K |
| 2026-06-05 | KRW 14,470.00 | -7.89% | KRW 15,240.00 | KRW 15,240.00 | KRW 14,200.00 | 392.36K |
| 2026-06-04 | KRW 15,710.00 | +6.15% | KRW 15,050.00 | KRW 16,410.00 | KRW 14,920.00 | 415.89K |
| 2026-06-02 | KRW 14,800.00 | -1.99% | KRW 15,160.00 | KRW 15,160.00 | KRW 14,100.00 | 271.43K |
| 2026-06-01 | KRW 15,100.00 | -4.19% | KRW 15,800.00 | KRW 16,040.00 | KRW 14,810.00 | 419.24K |
| 2026-05-29 | KRW 15,760.00 | -7.46% | KRW 17,500.00 | KRW 17,500.00 | KRW 15,100.00 | 633.95K |
| 2026-05-28 | KRW 17,030.00 | -10.32% | KRW 19,200.00 | KRW 19,200.00 | KRW 16,420.00 | 591.19K |
| 2026-05-27 | KRW 18,990.00 | -14.84% | KRW 22,650.00 | KRW 23,050.00 | KRW 18,840.00 | 655.13K |
| 2026-05-26 | KRW 22,300.00 | -0.22% | KRW 22,800.00 | KRW 23,150.00 | KRW 21,700.00 | 473.23K |
| 2026-05-22 | KRW 22,350.00 | +0.22% | KRW 22,200.00 | KRW 22,800.00 | KRW 21,450.00 | 588.27K |
| 2026-05-21 | KRW 22,300.00 | +17.62% | KRW 19,680.00 | KRW 22,700.00 | KRW 19,680.00 | 851.09K |
| 2026-05-20 | KRW 18,960.00 | +0.69% | KRW 18,950.00 | KRW 19,590.00 | KRW 18,020.00 | 279.59K |