Skip to main content
Samyang KCI Corporation (KOSDAQ:036670)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,030.00
-40.00 (-0.66%)
At close: Mar 6, 2026

Samyang KCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266,000.006,000.005,700.005,830.005,830.00-3.32%26,836
Mar 6, 20266,040.006,070.005,920.006,030.006,030.00-0.66%23,045
Mar 5, 20265,920.006,070.005,900.006,070.006,070.005.57%10,433
Mar 4, 20266,270.006,270.005,750.005,750.005,750.00-8.29%94,557
Mar 3, 20266,350.006,350.006,150.006,270.006,270.00-1.26%57,667
Feb 27, 20266,410.006,460.006,290.006,350.006,350.00-0.94%51,835
Feb 26, 20266,500.006,500.006,370.006,410.006,410.00-1.38%38,129
Feb 25, 20266,470.006,520.006,330.006,500.006,500.000.46%51,433
Feb 24, 20266,500.006,500.006,420.006,470.006,470.00-0.31%41,770
Feb 23, 20266,520.006,560.006,440.006,490.006,490.000.15%21,678
Feb 20, 20266,410.006,500.006,380.006,480.006,480.000.15%37,223
Feb 19, 20266,400.006,500.006,370.006,470.006,470.000.31%29,157
Feb 13, 20266,450.006,480.006,360.006,450.006,450.00-13,906
Feb 12, 20266,500.006,500.006,360.006,450.006,450.000.16%9,669
Feb 11, 20266,380.006,480.006,350.006,440.006,440.000.78%25,624
Feb 10, 20266,320.006,430.006,270.006,390.006,390.001.11%13,275
Feb 9, 20266,410.006,440.006,250.006,320.006,320.00-1.40%55,138
Feb 6, 20266,400.006,410.006,220.006,410.006,410.000.31%13,179
Feb 5, 20266,430.006,430.006,320.006,390.006,390.00-0.31%22,584
Feb 4, 20266,300.006,410.006,250.006,410.006,410.001.58%26,971
Feb 3, 20266,260.006,310.006,160.006,310.006,310.000.96%14,194
Feb 2, 20266,310.006,310.006,110.006,250.006,250.00-0.79%25,436
Jan 30, 20266,310.006,320.006,200.006,300.006,300.00-0.16%18,095
Jan 29, 20266,320.006,320.006,180.006,310.006,310.000.48%36,649
Jan 28, 20266,350.006,390.006,240.006,280.006,280.00-1.72%48,466
Jan 27, 20266,370.006,430.006,300.006,390.006,390.000.31%21,911
Jan 26, 20266,340.006,400.006,270.006,370.006,370.000.79%30,669
Jan 23, 20266,200.006,320.006,170.006,320.006,320.001.28%12,315
Jan 22, 20266,180.006,250.006,120.006,240.006,240.000.97%18,651
Jan 21, 20266,190.006,200.006,100.006,180.006,180.00-0.16%12,974
Jan 20, 20266,160.006,220.006,090.006,190.006,190.001.31%9,842
Jan 19, 20266,100.006,140.006,070.006,110.006,110.00-0.65%17,198
Jan 16, 20266,230.006,230.006,070.006,150.006,150.00-0.81%54,203
Jan 15, 20266,260.006,260.006,150.006,200.006,200.00-0.96%17,111
Jan 14, 20266,250.006,270.006,180.006,260.006,260.000.16%14,456
Jan 13, 20266,260.006,260.006,170.006,250.006,250.000.48%11,673
Jan 12, 20266,300.006,300.006,180.006,220.006,220.00-0.96%16,722
Jan 9, 20266,290.006,290.006,140.006,280.006,280.001.29%11,233
Jan 8, 20266,280.006,280.006,130.006,200.006,200.00-26,279
Jan 7, 20266,380.006,380.006,180.006,200.006,200.00-1.59%18,877
Jan 6, 20266,380.006,380.006,230.006,300.006,300.000.16%28,372
Jan 5, 20266,400.006,450.006,250.006,290.006,290.00-1.72%66,411
Jan 2, 20266,500.006,500.006,350.006,400.006,400.00-0.93%38,009
Dec 30, 20256,540.006,540.006,400.006,460.006,460.00-0.77%15,499
Dec 29, 20256,530.006,630.006,470.006,510.006,510.00-2.84%27,245
Dec 26, 20256,600.006,750.006,600.006,700.006,450.001.52%28,167
Dec 24, 20256,700.006,700.006,570.006,600.006,353.73-0.90%86,847
Dec 23, 20256,710.006,710.006,600.006,660.006,411.49-0.15%36,205
Dec 22, 20256,730.006,740.006,600.006,670.006,421.12-0.60%43,420
Dec 19, 20256,610.006,710.006,560.006,710.006,459.631.67%29,782
Dec 18, 20256,630.006,680.006,540.006,600.006,353.73-1.49%50,239
Dec 17, 20256,750.006,750.006,650.006,700.006,450.00-0.30%34,691
Dec 16, 20256,780.006,790.006,650.006,720.006,469.25-0.88%25,638
Dec 15, 20256,820.006,820.006,720.006,780.006,527.010.59%10,596
Dec 12, 20256,880.006,880.006,730.006,740.006,488.51-1.17%18,865
Dec 11, 20256,840.006,900.006,770.006,820.006,565.520.29%15,988
Dec 10, 20256,840.006,900.006,740.006,800.006,546.27-0.29%16,691
Dec 9, 20256,840.006,840.006,730.006,820.006,565.520.59%11,507
Dec 8, 20256,710.006,840.006,660.006,780.006,527.011.04%33,857
Dec 5, 20256,720.006,730.006,660.006,710.006,459.63-0.15%7,086
Dec 4, 20256,730.006,740.006,680.006,720.006,469.25-0.15%6,853
Dec 3, 20256,730.006,740.006,670.006,730.006,478.88-10,702
Dec 2, 20256,670.006,800.006,670.006,730.006,478.88-4,470
Dec 1, 20256,740.006,800.006,700.006,730.006,478.88-0.15%9,782
Nov 28, 20256,700.006,780.006,680.006,740.006,488.510.90%16,434
Nov 27, 20256,650.006,690.006,620.006,680.006,430.750.91%5,547
Nov 26, 20256,560.006,630.006,540.006,620.006,372.991.07%5,285
Nov 25, 20256,530.006,630.006,450.006,550.006,305.60-0.76%13,872
Nov 24, 20256,700.006,700.006,590.006,600.006,353.73-1.49%5,945
Nov 21, 20256,720.006,720.006,620.006,700.006,450.00-0.45%2,546
Nov 20, 20256,560.006,740.006,560.006,730.006,478.882.59%17,470
Nov 19, 20256,590.006,680.006,500.006,560.006,315.22-0.15%27,965
Nov 18, 20256,570.006,630.006,530.006,570.006,324.85-8,672
Nov 17, 20256,590.006,610.006,530.006,570.006,324.85-0.61%20,771
Nov 14, 20256,800.006,800.006,600.006,610.006,363.36-2.94%48,081
Nov 13, 20256,990.006,990.006,810.006,810.006,555.90-2.01%29,736
Nov 12, 20256,900.006,950.006,870.006,950.006,690.670.72%12,134
Nov 11, 20256,950.007,010.006,870.006,900.006,642.54-0.72%13,234
Nov 10, 20256,830.006,960.006,780.006,950.006,690.671.76%19,873
Nov 7, 20256,900.006,990.006,710.006,830.006,575.15-0.44%31,554
Nov 6, 20256,840.006,950.006,770.006,860.006,604.030.29%15,402
Nov 5, 20256,940.006,940.006,740.006,840.006,584.78-0.73%15,104
Nov 4, 20256,860.006,890.006,820.006,890.006,632.91-0.29%9,656
Nov 3, 20256,970.006,970.006,850.006,910.006,652.16-0.72%30,411
Oct 31, 20256,950.006,970.006,910.006,960.006,700.30-7,045
Oct 30, 20256,950.006,970.006,880.006,960.006,700.300.14%19,870
Oct 29, 20256,920.007,000.006,910.006,950.006,690.67-0.43%12,957
Oct 28, 20256,970.007,040.006,920.006,980.006,719.550.58%9,682
Oct 27, 20256,970.007,030.006,900.006,940.006,681.04-1.14%36,933
Oct 24, 20257,030.007,030.006,570.007,020.006,758.060.14%73,817
Oct 23, 20256,960.007,110.006,960.007,010.006,748.43-0.43%11,245
Oct 22, 20256,930.007,060.006,920.007,040.006,777.310.57%13,685
Oct 21, 20256,950.007,030.006,930.007,000.006,738.81-0.57%34,242
Oct 20, 20256,930.007,060.006,920.007,040.006,777.310.72%18,351
Oct 17, 20257,080.007,080.006,920.006,990.006,729.18-0.85%27,647
Oct 16, 20257,100.007,120.007,020.007,050.006,786.94-0.70%18,122
Oct 15, 20256,960.007,100.006,950.007,100.006,835.072.16%37,680
Oct 14, 20256,910.006,990.006,840.006,950.006,690.67-23,342
Oct 13, 20256,940.006,960.006,850.006,950.006,690.670.14%16,691
Oct 10, 20256,950.007,060.006,890.006,940.006,681.040.14%28,831