Skip to main content
Samyang KCI Corporation (KOSDAQ:036670)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,300.00
+80.00 (1.29%)
At close: Apr 28, 2026

Samyang KCI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,310.006,310.006,210.006,280.006,280.00-0.32%11,744
Apr 28, 20266,260.006,300.006,230.006,300.006,300.001.29%13,353
Apr 27, 20266,310.006,310.006,160.006,220.006,220.00-0.80%24,516
Apr 24, 20266,300.006,320.006,150.006,270.006,270.00-0.16%27,224
Apr 23, 20266,290.006,290.006,180.006,280.006,280.000.32%7,582
Apr 22, 20266,250.006,280.006,200.006,260.006,260.000.16%8,751
Apr 21, 20266,200.006,300.006,180.006,250.006,250.000.81%3,632
Apr 20, 20266,300.006,300.006,150.006,200.006,200.00-1.59%34,407
Apr 17, 20266,250.006,300.006,190.006,300.006,300.000.80%14,703
Apr 16, 20266,260.006,260.006,160.006,250.006,250.001.13%10,823
Apr 15, 20266,250.006,250.006,140.006,180.006,180.000.49%17,886
Apr 14, 20266,260.006,270.006,090.006,150.006,150.00-0.65%61,507
Apr 13, 20266,190.006,250.006,120.006,190.006,190.00-0.80%34,631
Apr 10, 20266,100.006,280.006,100.006,240.006,240.002.46%13,886
Apr 9, 20266,110.006,110.006,030.006,090.006,090.000.16%5,006
Apr 8, 20266,100.006,100.006,020.006,080.006,080.000.83%10,524
Apr 7, 20266,110.006,110.005,980.006,030.006,030.00-0.99%9,025
Apr 6, 20266,060.006,100.005,980.006,090.006,090.000.66%4,735
Apr 3, 20266,010.006,060.005,970.006,050.006,050.002.20%5,466
Apr 2, 20266,120.006,130.005,920.005,920.005,920.00-3.11%9,013
Apr 1, 20266,110.006,160.006,020.006,110.006,110.000.16%14,588
Mar 31, 20266,000.006,110.006,000.006,100.006,100.000.16%6,324
Mar 30, 20266,050.006,120.005,980.006,090.006,090.00-0.49%4,776
Mar 27, 20266,130.006,130.006,020.006,120.006,120.00-0.16%7,207
Mar 26, 20266,120.006,130.006,060.006,130.006,130.000.16%6,589
Mar 25, 20266,050.006,120.006,020.006,120.006,120.001.83%9,436
Mar 24, 20265,980.006,050.005,940.006,010.006,010.000.67%12,078
Mar 23, 20266,050.006,050.005,900.005,970.005,970.00-1.32%10,696
Mar 20, 20266,020.006,160.005,960.006,050.006,050.000.83%42,386
Mar 19, 20265,890.006,000.005,830.006,000.006,000.001.87%19,744
Mar 18, 20265,930.005,950.005,840.005,890.005,890.00-0.34%34,303
Mar 17, 20265,950.005,950.005,800.005,910.005,910.00-0.67%36,723
Mar 16, 20266,010.006,010.005,850.005,950.005,950.00-6,989
Mar 13, 20266,050.006,050.005,900.005,950.005,950.00-0.50%5,588
Mar 12, 20266,020.006,050.005,940.005,980.005,980.00-0.33%5,825
Mar 11, 20265,910.006,030.005,820.006,000.006,000.001.69%15,652
Mar 10, 20265,900.005,950.005,840.005,900.005,900.001.20%9,056
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