SAMRYOONG Co.,Ltd (KOSDAQ:014970)
South Korea
· Delayed Price · Currency is KRW 7,320.00
-120.00 (-1.61%)
At close: Dec 5, 2025
SAMRYOONG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,650.00 | 7,770.00 | 7,420.00 | 7,440.00 | 7,440.00 | -3.13% | 155,764 |
| Dec 3, 2025 | 7,810.00 | 7,900.00 | 7,590.00 | 7,680.00 | 7,680.00 | -0.90% | 202,128 |
| Dec 2, 2025 | 7,390.00 | 8,120.00 | 7,360.00 | 7,750.00 | 7,750.00 | 4.31% | 1,335,300 |
| Dec 1, 2025 | 7,340.00 | 7,590.00 | 7,300.00 | 7,430.00 | 7,430.00 | 1.09% | 201,294 |
| Nov 28, 2025 | 7,300.00 | 7,650.00 | 7,280.00 | 7,350.00 | 7,350.00 | 0.68% | 163,094 |
| Nov 27, 2025 | 7,650.00 | 7,680.00 | 7,300.00 | 7,300.00 | 7,300.00 | -3.69% | 179,024 |
| Nov 26, 2025 | 7,640.00 | 8,070.00 | 7,530.00 | 7,580.00 | 7,580.00 | -1.30% | 458,902 |
| Nov 25, 2025 | 7,670.00 | 8,640.00 | 7,160.00 | 7,680.00 | 7,680.00 | 1.45% | 3,125,145 |
| Nov 24, 2025 | 7,870.00 | 8,140.00 | 7,530.00 | 7,570.00 | 7,570.00 | -5.02% | 295,845 |
| Nov 21, 2025 | 7,950.00 | 8,430.00 | 7,680.00 | 7,970.00 | 7,970.00 | -1.97% | 633,503 |
| Nov 20, 2025 | 8,130.00 | 8,760.00 | 8,080.00 | 8,130.00 | 8,130.00 | -1.57% | 1,489,429 |
| Nov 19, 2025 | 7,630.00 | 9,060.00 | 7,510.00 | 8,260.00 | 8,260.00 | 10.13% | 8,183,796 |
| Nov 18, 2025 | 7,890.00 | 7,920.00 | 7,300.00 | 7,500.00 | 7,500.00 | -5.66% | 625,113 |
| Nov 17, 2025 | 7,920.00 | 8,680.00 | 7,600.00 | 7,950.00 | 7,950.00 | 3.52% | 4,137,470 |
| Nov 14, 2025 | 7,580.00 | 9,300.00 | 7,350.00 | 7,680.00 | 7,680.00 | 5.79% | 9,006,520 |
| Nov 13, 2025 | 6,110.00 | 7,940.00 | 6,010.00 | 7,260.00 | 7,260.00 | 18.82% | 3,837,851 |
| Nov 12, 2025 | 6,000.00 | 6,160.00 | 5,980.00 | 6,110.00 | 6,110.00 | 1.83% | 27,498 |
| Nov 11, 2025 | 6,190.00 | 6,300.00 | 5,970.00 | 6,000.00 | 6,000.00 | -3.07% | 28,127 |
| Nov 10, 2025 | 6,470.00 | 6,470.00 | 6,070.00 | 6,190.00 | 6,190.00 | 1.31% | 38,472 |
| Nov 7, 2025 | 6,180.00 | 6,210.00 | 5,940.00 | 6,110.00 | 6,110.00 | -1.13% | 23,666 |
| Nov 6, 2025 | 6,380.00 | 6,380.00 | 6,050.00 | 6,180.00 | 6,180.00 | 0.82% | 34,190 |
| Nov 5, 2025 | 6,200.00 | 6,300.00 | 5,950.00 | 6,130.00 | 6,130.00 | -1.76% | 46,386 |
| Nov 4, 2025 | 6,150.00 | 6,470.00 | 5,840.00 | 6,240.00 | 6,240.00 | 1.46% | 75,001 |
| Nov 3, 2025 | 6,200.00 | 6,320.00 | 6,100.00 | 6,150.00 | 6,150.00 | -1.60% | 39,151 |
| Oct 31, 2025 | 6,380.00 | 6,480.00 | 6,240.00 | 6,250.00 | 6,250.00 | -2.95% | 48,922 |
| Oct 30, 2025 | 6,630.00 | 6,630.00 | 6,310.00 | 6,440.00 | 6,440.00 | -2.87% | 57,195 |
| Oct 29, 2025 | 6,770.00 | 6,850.00 | 6,550.00 | 6,630.00 | 6,630.00 | -2.36% | 67,084 |
| Oct 28, 2025 | 6,950.00 | 6,950.00 | 6,750.00 | 6,790.00 | 6,790.00 | -1.31% | 34,552 |
| Oct 27, 2025 | 6,850.00 | 6,970.00 | 6,730.00 | 6,880.00 | 6,880.00 | 0.44% | 39,699 |
| Oct 24, 2025 | 6,790.00 | 6,900.00 | 6,710.00 | 6,850.00 | 6,850.00 | 1.18% | 38,011 |
| Oct 23, 2025 | 6,790.00 | 6,990.00 | 6,710.00 | 6,770.00 | 6,770.00 | -1.31% | 45,026 |
| Oct 22, 2025 | 6,830.00 | 6,900.00 | 6,700.00 | 6,860.00 | 6,860.00 | 0.73% | 29,905 |
| Oct 21, 2025 | 6,770.00 | 7,040.00 | 6,770.00 | 6,810.00 | 6,810.00 | - | 32,190 |
| Oct 20, 2025 | 6,730.00 | 6,890.00 | 6,640.00 | 6,810.00 | 6,810.00 | 1.04% | 24,543 |
| Oct 17, 2025 | 6,940.00 | 6,950.00 | 6,740.00 | 6,740.00 | 6,740.00 | -2.88% | 40,660 |
| Oct 16, 2025 | 6,960.00 | 7,150.00 | 6,880.00 | 6,940.00 | 6,940.00 | -0.29% | 35,118 |
| Oct 15, 2025 | 6,780.00 | 6,980.00 | 6,770.00 | 6,960.00 | 6,960.00 | 2.65% | 33,273 |
| Oct 14, 2025 | 6,780.00 | 6,950.00 | 6,730.00 | 6,780.00 | 6,780.00 | - | 62,786 |
| Oct 13, 2025 | 6,600.00 | 6,900.00 | 6,380.00 | 6,780.00 | 6,780.00 | 1.50% | 46,335 |
| Oct 10, 2025 | 6,950.00 | 6,950.00 | 6,510.00 | 6,680.00 | 6,680.00 | -3.88% | 49,063 |
| Oct 2, 2025 | 6,900.00 | 7,120.00 | 6,900.00 | 6,950.00 | 6,950.00 | - | 29,624 |
| Oct 1, 2025 | 6,940.00 | 7,050.00 | 6,910.00 | 6,950.00 | 6,950.00 | 0.58% | 20,769 |
| Sep 30, 2025 | 7,120.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,910.00 | -2.95% | 35,683 |
| Sep 29, 2025 | 7,180.00 | 7,220.00 | 7,060.00 | 7,120.00 | 7,120.00 | 1.71% | 25,970 |
| Sep 26, 2025 | 7,120.00 | 7,180.00 | 6,980.00 | 7,000.00 | 7,000.00 | -2.51% | 40,511 |
| Sep 25, 2025 | 7,320.00 | 7,320.00 | 7,120.00 | 7,180.00 | 7,180.00 | -0.14% | 29,169 |
| Sep 24, 2025 | 7,250.00 | 7,380.00 | 7,160.00 | 7,190.00 | 7,190.00 | -0.42% | 32,257 |
| Sep 23, 2025 | 7,310.00 | 7,310.00 | 7,200.00 | 7,220.00 | 7,220.00 | -1.63% | 50,147 |
| Sep 22, 2025 | 7,470.00 | 7,530.00 | 7,300.00 | 7,340.00 | 7,340.00 | -1.74% | 60,266 |
| Sep 19, 2025 | 7,560.00 | 7,650.00 | 7,380.00 | 7,470.00 | 7,470.00 | -1.45% | 71,511 |
| Sep 18, 2025 | 7,620.00 | 7,630.00 | 7,490.00 | 7,580.00 | 7,580.00 | -0.52% | 55,561 |
| Sep 17, 2025 | 7,550.00 | 7,640.00 | 7,470.00 | 7,620.00 | 7,620.00 | 0.93% | 36,868 |
| Sep 16, 2025 | 7,850.00 | 8,000.00 | 7,510.00 | 7,550.00 | 7,550.00 | -3.82% | 111,673 |
| Sep 15, 2025 | 7,950.00 | 8,090.00 | 7,840.00 | 7,850.00 | 7,850.00 | 0.13% | 68,849 |
| Sep 12, 2025 | 7,760.00 | 7,890.00 | 7,640.00 | 7,840.00 | 7,840.00 | 1.16% | 53,866 |
| Sep 11, 2025 | 7,910.00 | 7,940.00 | 7,730.00 | 7,750.00 | 7,750.00 | -1.02% | 44,688 |
| Sep 10, 2025 | 7,900.00 | 7,900.00 | 7,720.00 | 7,830.00 | 7,830.00 | 1.56% | 66,056 |
| Sep 9, 2025 | 7,750.00 | 7,990.00 | 7,640.00 | 7,710.00 | 7,710.00 | 1.31% | 99,642 |
| Sep 8, 2025 | 7,550.00 | 7,740.00 | 7,510.00 | 7,610.00 | 7,610.00 | - | 44,708 |
| Sep 5, 2025 | 7,720.00 | 7,860.00 | 7,550.00 | 7,610.00 | 7,610.00 | -1.42% | 69,910 |
| Sep 4, 2025 | 7,600.00 | 8,250.00 | 7,550.00 | 7,720.00 | 7,720.00 | 2.80% | 354,822 |
| Sep 3, 2025 | 7,470.00 | 7,730.00 | 7,350.00 | 7,510.00 | 7,510.00 | 0.54% | 39,478 |
| Sep 2, 2025 | 7,390.00 | 7,650.00 | 7,050.00 | 7,470.00 | 7,470.00 | 0.67% | 72,585 |
| Sep 1, 2025 | 7,530.00 | 7,600.00 | 7,360.00 | 7,420.00 | 7,420.00 | -2.75% | 46,621 |
| Aug 29, 2025 | 7,510.00 | 7,800.00 | 7,500.00 | 7,630.00 | 7,630.00 | 0.79% | 66,249 |
| Aug 28, 2025 | 7,720.00 | 7,780.00 | 7,550.00 | 7,570.00 | 7,570.00 | -1.94% | 42,715 |
| Aug 27, 2025 | 7,650.00 | 7,780.00 | 7,540.00 | 7,720.00 | 7,720.00 | 0.92% | 40,594 |
| Aug 26, 2025 | 7,850.00 | 7,890.00 | 7,540.00 | 7,650.00 | 7,650.00 | -1.54% | 64,840 |
| Aug 25, 2025 | 7,710.00 | 7,950.00 | 7,620.00 | 7,770.00 | 7,770.00 | 0.65% | 52,212 |
| Aug 22, 2025 | 7,660.00 | 7,950.00 | 7,660.00 | 7,720.00 | 7,720.00 | -0.77% | 58,524 |
| Aug 21, 2025 | 7,740.00 | 8,060.00 | 7,660.00 | 7,780.00 | 7,780.00 | 0.52% | 106,883 |
| Aug 20, 2025 | 7,770.00 | 7,770.00 | 7,500.00 | 7,740.00 | 7,740.00 | -0.51% | 67,560 |
| Aug 19, 2025 | 7,980.00 | 8,030.00 | 7,720.00 | 7,780.00 | 7,780.00 | -2.51% | 89,742 |
| Aug 18, 2025 | 7,910.00 | 8,100.00 | 7,600.00 | 7,980.00 | 7,980.00 | -0.99% | 114,116 |
| Aug 14, 2025 | 8,210.00 | 8,300.00 | 8,030.00 | 8,060.00 | 8,060.00 | -2.66% | 91,296 |
| Aug 13, 2025 | 8,380.00 | 8,620.00 | 8,280.00 | 8,280.00 | 8,280.00 | -0.24% | 142,666 |
| Aug 12, 2025 | 8,530.00 | 8,580.00 | 8,280.00 | 8,300.00 | 8,300.00 | -2.70% | 111,294 |
| Aug 11, 2025 | 8,430.00 | 8,700.00 | 8,200.00 | 8,530.00 | 8,530.00 | 1.19% | 177,272 |
| Aug 8, 2025 | 8,770.00 | 8,870.00 | 8,310.00 | 8,430.00 | 8,430.00 | -3.88% | 210,107 |
| Aug 7, 2025 | 9,640.00 | 9,960.00 | 8,770.00 | 8,770.00 | 8,770.00 | - | 1,332,185 |
| Aug 6, 2025 | 8,990.00 | 9,030.00 | 8,500.00 | 8,770.00 | 8,770.00 | 0.11% | 600,408 |
| Aug 5, 2025 | 8,740.00 | 9,190.00 | 8,350.00 | 8,760.00 | 8,760.00 | 4.16% | 591,062 |
| Aug 4, 2025 | 8,100.00 | 9,230.00 | 8,070.00 | 8,410.00 | 8,410.00 | 5.92% | 2,141,758 |
| Aug 1, 2025 | 8,220.00 | 9,450.00 | 7,880.00 | 7,940.00 | 7,940.00 | -3.52% | 1,918,372 |
| Jul 31, 2025 | 8,400.00 | 8,650.00 | 8,090.00 | 8,230.00 | 8,230.00 | -3.18% | 226,683 |
| Jul 30, 2025 | 8,590.00 | 8,610.00 | 8,350.00 | 8,500.00 | 8,500.00 | -0.58% | 151,442 |
| Jul 29, 2025 | 8,730.00 | 8,800.00 | 8,470.00 | 8,550.00 | 8,550.00 | -2.06% | 166,864 |
| Jul 28, 2025 | 9,110.00 | 9,160.00 | 8,600.00 | 8,730.00 | 8,730.00 | -3.96% | 207,915 |
| Jul 25, 2025 | 9,030.00 | 9,210.00 | 8,920.00 | 9,090.00 | 9,090.00 | -1.09% | 198,029 |
| Jul 24, 2025 | 9,280.00 | 9,480.00 | 9,060.00 | 9,190.00 | 9,190.00 | -1.92% | 236,957 |
| Jul 23, 2025 | 9,290.00 | 9,890.00 | 9,140.00 | 9,370.00 | 9,370.00 | -0.11% | 917,399 |
| Jul 22, 2025 | 10,280.00 | 10,590.00 | 9,160.00 | 9,380.00 | 9,380.00 | -7.86% | 877,989 |
| Jul 21, 2025 | 9,970.00 | 10,370.00 | 9,650.00 | 10,180.00 | 10,180.00 | 3.46% | 822,001 |
| Jul 18, 2025 | 10,260.00 | 10,420.00 | 9,640.00 | 9,840.00 | 9,840.00 | -3.05% | 582,286 |
| Jul 17, 2025 | 10,730.00 | 11,300.00 | 10,060.00 | 10,150.00 | 10,150.00 | -4.34% | 1,286,234 |
| Jul 16, 2025 | 10,400.00 | 11,930.00 | 10,250.00 | 10,610.00 | 10,610.00 | 0.76% | 3,154,345 |
| Jul 15, 2025 | 11,370.00 | 12,110.00 | 10,420.00 | 10,530.00 | 10,530.00 | -7.39% | 3,380,011 |
| Jul 14, 2025 | 11,300.00 | 12,700.00 | 10,740.00 | 11,370.00 | 11,370.00 | 13.02% | 11,168,220 |
| Jul 11, 2025 | 7,940.00 | 10,060.00 | 7,900.00 | 10,060.00 | 10,060.00 | 29.97% | 7,816,582 |
| Jul 10, 2025 | 7,980.00 | 8,280.00 | 7,670.00 | 7,740.00 | 7,740.00 | -3.37% | 727,620 |