SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea
· Delayed Price · Currency is KRW 5,860.00
-370.00 (-5.94%)
At close: Mar 9, 2026
SAMRYOONG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,150.00 | 6,150.00 | 5,730.00 | 5,860.00 | 5,860.00 | -5.94% | 40,774 |
| Mar 6, 2026 | 6,190.00 | 6,550.00 | 6,010.00 | 6,230.00 | 6,230.00 | 3.83% | 99,248 |
| Mar 5, 2026 | 5,560.00 | 6,250.00 | 5,540.00 | 6,000.00 | 6,000.00 | 7.91% | 67,826 |
| Mar 4, 2026 | 6,050.00 | 6,050.00 | 5,390.00 | 5,560.00 | 5,560.00 | -9.59% | 97,219 |
| Mar 3, 2026 | 6,420.00 | 6,450.00 | 6,150.00 | 6,150.00 | 6,150.00 | -4.95% | 61,604 |
| Feb 27, 2026 | 6,610.00 | 6,740.00 | 6,470.00 | 6,470.00 | 6,470.00 | -2.85% | 38,534 |
| Feb 26, 2026 | 6,970.00 | 6,980.00 | 6,600.00 | 6,660.00 | 6,660.00 | -2.92% | 59,254 |
| Feb 25, 2026 | 6,920.00 | 7,080.00 | 6,860.00 | 6,860.00 | 6,860.00 | -0.87% | 75,836 |
| Feb 24, 2026 | 7,060.00 | 7,080.00 | 6,910.00 | 6,920.00 | 6,920.00 | -0.43% | 33,037 |
| Feb 23, 2026 | 7,100.00 | 7,110.00 | 6,930.00 | 6,950.00 | 6,950.00 | -0.86% | 44,931 |
| Feb 20, 2026 | 7,050.00 | 7,190.00 | 7,010.00 | 7,010.00 | 7,010.00 | -1.27% | 30,270 |
| Feb 19, 2026 | 7,020.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.28% | 36,256 |
| Feb 13, 2026 | 7,090.00 | 7,160.00 | 6,900.00 | 7,010.00 | 7,010.00 | -0.28% | 36,862 |
| Feb 12, 2026 | 7,010.00 | 7,120.00 | 6,920.00 | 7,030.00 | 7,030.00 | 0.43% | 33,815 |
| Feb 11, 2026 | 7,100.00 | 7,120.00 | 6,910.00 | 7,000.00 | 7,000.00 | -0.28% | 26,311 |
| Feb 10, 2026 | 7,070.00 | 7,150.00 | 6,950.00 | 7,020.00 | 7,020.00 | 0.29% | 36,599 |
| Feb 9, 2026 | 7,090.00 | 7,090.00 | 6,920.00 | 7,000.00 | 7,000.00 | 0.57% | 30,002 |
| Feb 6, 2026 | 6,800.00 | 7,150.00 | 6,550.00 | 6,960.00 | 6,960.00 | 0.58% | 88,431 |
| Feb 5, 2026 | 7,200.00 | 7,200.00 | 6,910.00 | 6,920.00 | 6,920.00 | -3.22% | 61,306 |
| Feb 4, 2026 | 7,050.00 | 7,230.00 | 6,890.00 | 7,150.00 | 7,150.00 | 2.14% | 70,100 |
| Feb 3, 2026 | 7,050.00 | 7,090.00 | 6,870.00 | 7,000.00 | 7,000.00 | 2.19% | 36,084 |
| Feb 2, 2026 | 7,120.00 | 7,120.00 | 6,780.00 | 6,850.00 | 6,850.00 | -3.93% | 52,412 |
| Jan 30, 2026 | 7,250.00 | 7,250.00 | 7,000.00 | 7,130.00 | 7,130.00 | -0.97% | 56,160 |
| Jan 29, 2026 | 7,130.00 | 7,200.00 | 6,930.00 | 7,200.00 | 7,200.00 | 1.98% | 70,436 |
| Jan 28, 2026 | 7,160.00 | 7,160.00 | 7,020.00 | 7,060.00 | 7,060.00 | -0.70% | 64,395 |
| Jan 27, 2026 | 7,130.00 | 7,200.00 | 7,020.00 | 7,110.00 | 7,110.00 | 1.28% | 48,574 |
| Jan 26, 2026 | 6,880.00 | 7,250.00 | 6,870.00 | 7,020.00 | 7,020.00 | 2.03% | 87,267 |
| Jan 23, 2026 | 6,930.00 | 6,930.00 | 6,780.00 | 6,880.00 | 6,880.00 | -0.58% | 46,233 |
| Jan 22, 2026 | 6,940.00 | 6,950.00 | 6,800.00 | 6,920.00 | 6,920.00 | 1.17% | 57,261 |
| Jan 21, 2026 | 7,100.00 | 7,100.00 | 6,710.00 | 6,840.00 | 6,840.00 | -3.66% | 94,858 |
| Jan 20, 2026 | 6,940.00 | 7,190.00 | 6,890.00 | 7,100.00 | 7,100.00 | 1.28% | 95,619 |
| Jan 19, 2026 | 6,910.00 | 7,420.00 | 6,900.00 | 7,010.00 | 7,010.00 | 0.57% | 168,715 |
| Jan 16, 2026 | 7,100.00 | 7,210.00 | 6,940.00 | 6,970.00 | 6,970.00 | -0.57% | 64,981 |
| Jan 15, 2026 | 7,070.00 | 7,120.00 | 6,930.00 | 7,010.00 | 7,010.00 | -1.82% | 66,635 |
| Jan 14, 2026 | 7,150.00 | 7,190.00 | 6,950.00 | 7,140.00 | 7,140.00 | 1.71% | 47,901 |
| Jan 13, 2026 | 7,210.00 | 7,330.00 | 7,020.00 | 7,020.00 | 7,020.00 | -2.64% | 87,763 |
| Jan 12, 2026 | 7,260.00 | 7,620.00 | 7,190.00 | 7,210.00 | 7,210.00 | -0.55% | 114,215 |
| Jan 9, 2026 | 7,000.00 | 7,750.00 | 7,000.00 | 7,250.00 | 7,250.00 | 2.69% | 209,694 |
| Jan 8, 2026 | 7,340.00 | 7,340.00 | 7,030.00 | 7,060.00 | 7,060.00 | -3.02% | 58,718 |
| Jan 7, 2026 | 7,430.00 | 7,480.00 | 7,200.00 | 7,280.00 | 7,280.00 | -1.62% | 97,686 |
| Jan 6, 2026 | 7,550.00 | 7,640.00 | 7,400.00 | 7,400.00 | 7,400.00 | -1.86% | 82,344 |
| Jan 5, 2026 | 7,680.00 | 7,690.00 | 7,460.00 | 7,540.00 | 7,540.00 | -1.69% | 94,736 |
| Jan 2, 2026 | 7,540.00 | 7,740.00 | 7,540.00 | 7,670.00 | 7,670.00 | 1.86% | 61,643 |
| Dec 30, 2025 | 7,720.00 | 7,730.00 | 7,510.00 | 7,530.00 | 7,530.00 | -2.46% | 97,859 |
| Dec 29, 2025 | 7,740.00 | 7,980.00 | 7,600.00 | 7,720.00 | 7,720.00 | -0.77% | 202,714 |
| Dec 26, 2025 | 7,540.00 | 8,540.00 | 7,410.00 | 7,780.00 | 7,705.00 | 3.32% | 936,697 |
| Dec 24, 2025 | 8,200.00 | 8,210.00 | 7,470.00 | 7,530.00 | 7,457.41 | -6.11% | 305,561 |
| Dec 23, 2025 | 8,780.00 | 8,810.00 | 8,005.00 | 8,020.00 | 7,942.69 | -8.45% | 509,255 |
| Dec 22, 2025 | 8,740.00 | 9,030.00 | 8,680.00 | 8,760.00 | 8,675.55 | 0.92% | 380,744 |
| Dec 19, 2025 | 9,010.00 | 9,300.00 | 8,680.00 | 8,680.00 | 8,596.32 | -2.80% | 1,006,043 |
| Dec 18, 2025 | 8,800.00 | 9,250.00 | 8,660.00 | 8,930.00 | 8,843.91 | 3.24% | 1,168,267 |
| Dec 17, 2025 | 8,650.00 | 9,780.00 | 8,560.00 | 8,650.00 | 8,566.61 | 0.46% | 3,947,343 |
| Dec 16, 2025 | 8,160.00 | 9,100.00 | 8,090.00 | 8,610.00 | 8,527.00 | 5.00% | 2,463,164 |
| Dec 15, 2025 | 8,770.00 | 9,220.00 | 8,170.00 | 8,200.00 | 8,120.95 | -4.21% | 1,288,436 |
| Dec 12, 2025 | 9,300.00 | 9,310.00 | 8,400.00 | 8,560.00 | 8,477.48 | -6.04% | 941,708 |
| Dec 11, 2025 | 8,210.00 | 9,870.00 | 8,190.00 | 9,110.00 | 9,022.18 | 10.83% | 5,657,259 |
| Dec 10, 2025 | 8,700.00 | 9,450.00 | 8,160.00 | 8,220.00 | 8,140.76 | -2.72% | 5,485,280 |
| Dec 9, 2025 | 7,320.00 | 9,100.00 | 7,170.00 | 8,450.00 | 8,368.54 | 15.12% | 6,096,891 |
| Dec 8, 2025 | 7,390.00 | 7,550.00 | 7,320.00 | 7,340.00 | 7,269.24 | 0.27% | 88,854 |
| Dec 5, 2025 | 7,500.00 | 7,500.00 | 7,280.00 | 7,320.00 | 7,249.43 | -1.61% | 102,936 |
| Dec 4, 2025 | 7,650.00 | 7,770.00 | 7,420.00 | 7,440.00 | 7,368.28 | -3.13% | 157,694 |
| Dec 3, 2025 | 7,810.00 | 7,900.00 | 7,590.00 | 7,680.00 | 7,605.96 | -0.90% | 204,753 |
| Dec 2, 2025 | 7,390.00 | 8,120.00 | 7,360.00 | 7,750.00 | 7,675.29 | 4.31% | 1,341,164 |
| Dec 1, 2025 | 7,340.00 | 7,590.00 | 7,300.00 | 7,430.00 | 7,358.37 | 1.09% | 204,756 |
| Nov 28, 2025 | 7,300.00 | 7,650.00 | 7,280.00 | 7,350.00 | 7,279.15 | 0.68% | 163,094 |
| Nov 27, 2025 | 7,650.00 | 7,680.00 | 7,300.00 | 7,300.00 | 7,229.63 | -3.69% | 185,402 |
| Nov 26, 2025 | 7,640.00 | 8,070.00 | 7,530.00 | 7,580.00 | 7,506.93 | -1.30% | 463,924 |
| Nov 25, 2025 | 7,670.00 | 8,640.00 | 7,160.00 | 7,680.00 | 7,605.96 | 1.45% | 3,125,145 |
| Nov 24, 2025 | 7,870.00 | 8,140.00 | 7,530.00 | 7,570.00 | 7,497.02 | -5.02% | 295,845 |
| Nov 21, 2025 | 7,950.00 | 8,430.00 | 7,680.00 | 7,970.00 | 7,893.17 | -1.97% | 645,858 |
| Nov 20, 2025 | 8,130.00 | 8,760.00 | 8,080.00 | 8,130.00 | 8,051.63 | -1.57% | 1,489,429 |
| Nov 19, 2025 | 7,630.00 | 9,060.00 | 7,510.00 | 8,260.00 | 8,180.37 | 10.13% | 8,183,796 |
| Nov 18, 2025 | 7,890.00 | 7,920.00 | 7,300.00 | 7,500.00 | 7,427.70 | -5.66% | 625,113 |
| Nov 17, 2025 | 7,920.00 | 8,680.00 | 7,600.00 | 7,950.00 | 7,873.36 | 3.52% | 4,137,470 |
| Nov 14, 2025 | 7,580.00 | 9,300.00 | 7,350.00 | 7,680.00 | 7,605.96 | 5.79% | 9,006,520 |
| Nov 13, 2025 | 6,110.00 | 7,940.00 | 6,010.00 | 7,260.00 | 7,190.01 | 18.82% | 3,837,851 |
| Nov 12, 2025 | 6,000.00 | 6,160.00 | 5,980.00 | 6,110.00 | 6,051.10 | 1.83% | 27,498 |
| Nov 11, 2025 | 6,190.00 | 6,300.00 | 5,970.00 | 6,000.00 | 5,942.16 | -3.07% | 28,127 |
| Nov 10, 2025 | 6,470.00 | 6,470.00 | 6,070.00 | 6,190.00 | 6,130.33 | 1.31% | 38,472 |
| Nov 7, 2025 | 6,180.00 | 6,210.00 | 5,940.00 | 6,110.00 | 6,051.10 | -1.13% | 23,666 |
| Nov 6, 2025 | 6,380.00 | 6,380.00 | 6,050.00 | 6,180.00 | 6,120.42 | 0.82% | 34,190 |
| Nov 5, 2025 | 6,200.00 | 6,300.00 | 5,950.00 | 6,130.00 | 6,070.91 | -1.76% | 46,386 |
| Nov 4, 2025 | 6,150.00 | 6,470.00 | 5,840.00 | 6,240.00 | 6,179.85 | 1.46% | 75,001 |
| Nov 3, 2025 | 6,200.00 | 6,320.00 | 6,100.00 | 6,150.00 | 6,090.71 | -1.60% | 39,151 |
| Oct 31, 2025 | 6,380.00 | 6,480.00 | 6,240.00 | 6,250.00 | 6,189.75 | -2.95% | 48,922 |
| Oct 30, 2025 | 6,630.00 | 6,630.00 | 6,310.00 | 6,440.00 | 6,377.92 | -2.87% | 57,195 |
| Oct 29, 2025 | 6,770.00 | 6,850.00 | 6,550.00 | 6,630.00 | 6,566.09 | -2.36% | 67,084 |
| Oct 28, 2025 | 6,950.00 | 6,950.00 | 6,750.00 | 6,790.00 | 6,724.54 | -1.31% | 34,552 |
| Oct 27, 2025 | 6,850.00 | 6,970.00 | 6,730.00 | 6,880.00 | 6,813.68 | 0.44% | 39,699 |
| Oct 24, 2025 | 6,790.00 | 6,900.00 | 6,710.00 | 6,850.00 | 6,783.97 | 1.18% | 38,011 |
| Oct 23, 2025 | 6,790.00 | 6,990.00 | 6,710.00 | 6,770.00 | 6,704.74 | -1.31% | 45,026 |
| Oct 22, 2025 | 6,830.00 | 6,900.00 | 6,700.00 | 6,860.00 | 6,793.87 | 0.73% | 29,905 |
| Oct 21, 2025 | 6,770.00 | 7,040.00 | 6,770.00 | 6,810.00 | 6,744.35 | - | 32,190 |
| Oct 20, 2025 | 6,730.00 | 6,890.00 | 6,640.00 | 6,810.00 | 6,744.35 | 1.04% | 24,543 |
| Oct 17, 2025 | 6,940.00 | 6,950.00 | 6,740.00 | 6,740.00 | 6,675.03 | -2.88% | 40,660 |
| Oct 16, 2025 | 6,960.00 | 7,150.00 | 6,880.00 | 6,940.00 | 6,873.10 | -0.29% | 35,118 |
| Oct 15, 2025 | 6,780.00 | 6,980.00 | 6,770.00 | 6,960.00 | 6,892.90 | 2.65% | 33,273 |
| Oct 14, 2025 | 6,780.00 | 6,950.00 | 6,730.00 | 6,780.00 | 6,714.64 | - | 62,786 |
| Oct 13, 2025 | 6,600.00 | 6,900.00 | 6,380.00 | 6,780.00 | 6,714.64 | 1.50% | 46,335 |
| Oct 10, 2025 | 6,950.00 | 6,950.00 | 6,510.00 | 6,680.00 | 6,615.60 | -3.88% | 49,063 |