Skip to main content
Samyang KCI Corporation (KOSDAQ:036670)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,710.00
-10.00 (-0.15%)
At close: Dec 5, 2025

Samyang KCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20256,730.006,740.006,680.006,720.006,720.00-0.15%6,853
Dec 3, 20256,730.006,740.006,670.006,730.006,730.00-10,702
Dec 2, 20256,670.006,800.006,670.006,730.006,730.00-4,459
Dec 1, 20256,740.006,800.006,700.006,730.006,730.00-0.15%9,782
Nov 28, 20256,700.006,780.006,680.006,740.006,740.000.90%16,434
Nov 27, 20256,650.006,690.006,620.006,680.006,680.000.91%5,547
Nov 26, 20256,560.006,630.006,540.006,620.006,620.001.07%5,284
Nov 25, 20256,530.006,630.006,450.006,550.006,550.00-0.76%13,872
Nov 24, 20256,700.006,700.006,590.006,600.006,600.00-1.49%5,945
Nov 21, 20256,720.006,720.006,620.006,700.006,700.00-0.45%2,541
Nov 20, 20256,560.006,740.006,560.006,730.006,730.002.59%17,470
Nov 19, 20256,590.006,680.006,500.006,560.006,560.00-0.15%27,965
Nov 18, 20256,570.006,630.006,530.006,570.006,570.00-8,672
Nov 17, 20256,590.006,610.006,530.006,570.006,570.00-0.61%20,771
Nov 14, 20256,800.006,800.006,600.006,610.006,610.00-2.94%48,081
Nov 13, 20256,990.006,990.006,810.006,810.006,810.00-2.01%29,736
Nov 12, 20256,900.006,950.006,870.006,950.006,950.000.72%12,134
Nov 11, 20256,950.007,010.006,870.006,900.006,900.00-0.72%13,234
Nov 10, 20256,830.006,960.006,780.006,950.006,950.001.76%19,873
Nov 7, 20256,900.006,990.006,710.006,830.006,830.00-0.44%31,554
Nov 6, 20256,840.006,950.006,770.006,860.006,860.000.29%15,402
Nov 5, 20256,940.006,940.006,740.006,840.006,840.00-0.73%15,104
Nov 4, 20256,860.006,890.006,820.006,890.006,890.00-0.29%9,656
Nov 3, 20256,970.006,970.006,850.006,910.006,910.00-0.72%30,411
Oct 31, 20256,950.006,970.006,910.006,960.006,960.00-7,045
Oct 30, 20256,950.006,970.006,880.006,960.006,960.000.14%19,870
Oct 29, 20256,920.007,000.006,910.006,950.006,950.00-0.43%12,957
Oct 28, 20256,970.007,040.006,920.006,980.006,980.000.58%9,682
Oct 27, 20256,970.007,030.006,900.006,940.006,940.00-1.14%36,933
Oct 24, 20257,030.007,030.006,570.007,020.007,020.000.14%73,817
Oct 23, 20256,960.007,110.006,960.007,010.007,010.00-0.43%11,245
Oct 22, 20256,930.007,060.006,920.007,040.007,040.000.57%13,685
Oct 21, 20256,950.007,030.006,930.007,000.007,000.00-0.57%34,242
Oct 20, 20256,930.007,060.006,920.007,040.007,040.000.72%18,351
Oct 17, 20257,080.007,080.006,920.006,990.006,990.00-0.85%27,647
Oct 16, 20257,100.007,120.007,020.007,050.007,050.00-0.70%18,122
Oct 15, 20256,960.007,100.006,950.007,100.007,100.002.16%37,680
Oct 14, 20256,910.006,990.006,840.006,950.006,950.00-23,342
Oct 13, 20256,940.006,960.006,850.006,950.006,950.000.14%16,691
Oct 10, 20256,950.007,060.006,890.006,940.006,940.000.14%28,831
Oct 2, 20256,890.006,950.006,850.006,930.006,930.000.58%17,820
Oct 1, 20256,840.006,890.006,820.006,890.006,890.000.73%11,671
Sep 30, 20256,880.006,890.006,820.006,840.006,840.00-0.58%8,187
Sep 29, 20256,740.006,970.006,720.006,880.006,880.002.08%15,242
Sep 26, 20256,790.006,800.006,650.006,740.006,740.00-0.74%40,472
Sep 25, 20256,760.006,790.006,700.006,790.006,790.000.74%19,070
Sep 24, 20256,860.006,860.006,720.006,740.006,740.00-1.89%21,948
Sep 23, 20256,860.006,920.006,780.006,870.006,870.00-0.58%15,423
Sep 22, 20256,950.007,010.006,850.006,910.006,910.00-1.29%44,591
Sep 19, 20257,040.007,090.006,930.007,000.007,000.00-0.57%49,197
Sep 18, 20256,720.007,440.006,720.007,040.007,040.005.07%1,515,973
Sep 17, 20256,610.006,710.006,580.006,700.006,700.001.36%23,796
Sep 16, 20256,490.006,640.006,490.006,610.006,610.001.85%24,190
Sep 15, 20256,670.006,700.006,490.006,490.006,490.00-2.55%39,804
Sep 12, 20256,650.006,660.006,550.006,660.006,660.000.30%21,749
Sep 11, 20256,630.006,670.006,600.006,640.006,640.00-7,476
Sep 10, 20256,600.006,670.006,590.006,640.006,640.000.61%32,581
Sep 9, 20256,550.006,610.006,510.006,600.006,600.000.76%9,943
Sep 8, 20256,530.006,580.006,520.006,550.006,550.000.15%2,830
Sep 5, 20256,500.006,540.006,470.006,540.006,540.001.08%17,275
Sep 4, 20256,460.006,490.006,430.006,470.006,470.000.15%2,676
Sep 3, 20256,490.006,520.006,400.006,460.006,460.00-0.15%6,200
Sep 2, 20256,580.006,580.006,430.006,470.006,470.00-1.07%11,797
Sep 1, 20256,570.006,580.006,460.006,540.006,540.00-0.30%9,652
Aug 29, 20256,580.006,580.006,500.006,560.006,560.000.61%3,729
Aug 28, 20256,570.006,620.006,510.006,520.006,520.00-0.76%15,827
Aug 27, 20256,510.006,590.006,480.006,570.006,570.000.61%9,668
Aug 26, 20256,590.006,660.006,490.006,530.006,530.00-1.06%18,241
Aug 25, 20256,680.006,710.006,600.006,600.006,600.00-1.35%27,362
Aug 22, 20256,750.006,750.006,670.006,690.006,690.00-0.15%1,746
Aug 21, 20256,680.006,730.006,650.006,700.006,700.000.30%11,141
Aug 20, 20256,640.006,690.006,510.006,680.006,680.000.60%26,456
Aug 19, 20256,640.006,660.006,600.006,640.006,640.00-0.30%8,466
Aug 18, 20256,800.006,800.006,620.006,660.006,660.00-1.48%16,292
Aug 14, 20256,960.006,970.006,700.006,760.006,760.00-4.65%72,262
Aug 13, 20257,110.007,130.007,010.007,090.007,090.000.14%10,356
Aug 12, 20257,130.007,180.007,080.007,080.007,080.00-0.70%13,084
Aug 11, 20257,180.007,230.007,100.007,130.007,130.00-0.70%5,290
Aug 8, 20257,130.007,200.007,060.007,180.007,180.000.84%20,535
Aug 7, 20257,090.007,120.007,060.007,120.007,120.000.56%13,102
Aug 6, 20257,080.007,090.007,030.007,080.007,080.00-5,983
Aug 5, 20257,030.007,080.007,010.007,080.007,080.001.14%8,958
Aug 4, 20256,910.007,020.006,880.007,000.007,000.000.72%9,814
Aug 1, 20257,120.007,120.006,770.006,950.006,950.00-1.70%30,010
Jul 31, 20257,040.007,120.007,040.007,070.007,070.000.43%5,603
Jul 30, 20257,150.007,160.007,000.007,040.007,040.00-1.54%26,505
Jul 29, 20257,150.007,160.007,060.007,150.007,150.000.14%9,705
Jul 28, 20257,150.007,260.007,010.007,140.007,140.00-21,757
Jul 25, 20257,220.007,230.007,100.007,140.007,140.00-0.97%12,198
Jul 24, 20257,280.007,290.007,130.007,210.007,210.00-0.96%5,521
Jul 23, 20257,380.007,380.007,190.007,280.007,280.00-1.36%12,720
Jul 22, 20257,380.007,480.007,290.007,380.007,380.000.27%30,649
Jul 21, 20257,430.007,430.007,290.007,360.007,360.00-0.94%16,445
Jul 18, 20257,480.007,480.007,340.007,430.007,430.00-0.54%35,500
Jul 17, 20257,410.007,470.007,360.007,470.007,470.000.81%9,124
Jul 16, 20257,450.007,470.007,370.007,410.007,410.00-0.80%13,023
Jul 15, 20257,410.007,520.007,380.007,470.007,470.00-0.13%20,565
Jul 14, 20257,360.007,490.007,280.007,480.007,480.001.63%20,750
Jul 11, 20257,490.007,490.007,350.007,360.007,360.00-1.47%23,979
Jul 10, 20257,250.007,480.007,200.007,470.007,470.003.03%73,716