SAMYUNG ENC Co., Ltd. (KOSDAQ:065570)
South Korea
· Delayed Price · Currency is KRW 764.00
-36.00 (-4.50%)
At close: Feb 11, 2025
SAMYUNG ENC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2025 | 851.00 | 971.00 | 745.00 | 764.00 | 764.00 | -4.50% | 3,620,331 |
| Feb 10, 2025 | 1,067.00 | 1,067.00 | 778.00 | 800.00 | 800.00 | -25.02% | 1,303,987 |
| Feb 7, 2025 | 1,070.00 | 1,097.00 | 1,020.00 | 1,067.00 | 1,067.00 | -0.28% | 184,042 |
| Feb 6, 2025 | 1,138.00 | 1,153.00 | 1,044.00 | 1,070.00 | 1,070.00 | -5.89% | 546,528 |
| Feb 5, 2025 | 1,313.00 | 1,313.00 | 1,135.00 | 1,137.00 | 1,137.00 | -12.94% | 585,198 |
| Feb 4, 2025 | 1,311.00 | 1,330.00 | 1,298.00 | 1,306.00 | 1,306.00 | 0.46% | 72,482 |
| Feb 3, 2025 | 1,382.00 | 1,418.00 | 1,300.00 | 1,300.00 | 1,300.00 | -6.41% | 134,052 |
| Jan 31, 2025 | 1,404.00 | 1,431.00 | 1,379.00 | 1,389.00 | 1,389.00 | -1.07% | 80,384 |
| Jan 24, 2025 | 1,412.00 | 1,472.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.57% | 95,027 |
| Jan 23, 2025 | 1,440.00 | 1,452.00 | 1,407.00 | 1,412.00 | 1,412.00 | -2.75% | 83,513 |
| Jan 22, 2025 | 1,495.00 | 1,495.00 | 1,427.00 | 1,452.00 | 1,452.00 | -3.84% | 209,170 |
| Jan 21, 2025 | 1,401.00 | 1,638.00 | 1,391.00 | 1,510.00 | 1,510.00 | 7.86% | 1,599,020 |
| Jan 20, 2025 | 1,441.00 | 1,462.00 | 1,390.00 | 1,400.00 | 1,400.00 | -4.37% | 243,028 |
| Jan 17, 2025 | 1,508.00 | 1,525.00 | 1,460.00 | 1,464.00 | 1,464.00 | -2.85% | 143,253 |
| Jan 16, 2025 | 1,530.00 | 1,530.00 | 1,504.00 | 1,507.00 | 1,507.00 | -0.26% | 49,825 |
| Jan 15, 2025 | 1,500.00 | 1,537.00 | 1,499.00 | 1,511.00 | 1,511.00 | -0.85% | 61,237 |
| Jan 14, 2025 | 1,518.00 | 1,540.00 | 1,490.00 | 1,524.00 | 1,524.00 | 1.87% | 69,784 |
| Jan 13, 2025 | 1,575.00 | 1,575.00 | 1,496.00 | 1,496.00 | 1,496.00 | -1.84% | 94,189 |
| Jan 10, 2025 | 1,501.00 | 1,530.00 | 1,470.00 | 1,524.00 | 1,524.00 | 1.60% | 165,115 |
| Jan 9, 2025 | 1,611.00 | 1,612.00 | 1,491.00 | 1,500.00 | 1,500.00 | -7.52% | 561,586 |
| Jan 8, 2025 | 1,561.00 | 1,663.00 | 1,561.00 | 1,622.00 | 1,622.00 | 2.92% | 363,927 |
| Jan 7, 2025 | 1,610.00 | 1,610.00 | 1,566.00 | 1,576.00 | 1,576.00 | -2.11% | 246,507 |
| Jan 6, 2025 | 1,628.00 | 1,649.00 | 1,585.00 | 1,610.00 | 1,610.00 | -1.11% | 189,669 |
| Jan 3, 2025 | 1,650.00 | 1,650.00 | 1,550.00 | 1,628.00 | 1,628.00 | 1.12% | 282,359 |
| Jan 2, 2025 | 1,824.00 | 1,826.00 | 1,545.00 | 1,610.00 | 1,610.00 | -7.47% | 961,367 |
| Dec 30, 2024 | 1,880.00 | 2,065.00 | 1,726.00 | 1,740.00 | 1,740.00 | -12.56% | 1,248,560 |
| Dec 27, 2024 | 1,540.00 | 1,990.00 | 1,500.00 | 1,990.00 | 1,990.00 | 29.98% | 1,225,700 |
| Dec 26, 2024 | 1,550.00 | 1,550.00 | 1,517.00 | 1,531.00 | 1,531.00 | -1.23% | 42,075 |
| Dec 24, 2024 | 1,525.00 | 1,590.00 | 1,482.00 | 1,550.00 | 1,550.00 | 2.11% | 110,939 |
| Dec 23, 2024 | 1,498.00 | 1,705.00 | 1,498.00 | 1,518.00 | 1,518.00 | 1.54% | 113,773 |
| Dec 20, 2024 | 1,755.00 | 1,755.00 | 1,495.00 | 1,495.00 | 1,495.00 | -9.67% | 163,494 |
| Dec 19, 2024 | 1,686.00 | 1,686.00 | 1,615.00 | 1,655.00 | 1,655.00 | -1.84% | 107,572 |
| Dec 18, 2024 | 1,710.00 | 1,787.00 | 1,674.00 | 1,686.00 | 1,686.00 | -1.40% | 84,501 |
| Dec 17, 2024 | 1,800.00 | 1,800.00 | 1,681.00 | 1,710.00 | 1,710.00 | -3.55% | 95,600 |
| Dec 16, 2024 | 1,557.00 | 1,784.00 | 1,557.00 | 1,773.00 | 1,773.00 | 13.87% | 306,176 |
| Dec 13, 2024 | 1,565.00 | 1,579.00 | 1,515.00 | 1,557.00 | 1,557.00 | -1.52% | 47,875 |
| Dec 12, 2024 | 1,610.00 | 1,696.00 | 1,572.00 | 1,581.00 | 1,581.00 | -1.62% | 138,677 |
| Dec 11, 2024 | 1,604.00 | 1,718.00 | 1,585.00 | 1,607.00 | 1,607.00 | 0.50% | 98,086 |
| Dec 10, 2024 | 1,443.00 | 1,599.00 | 1,396.00 | 1,599.00 | 1,599.00 | 10.12% | 259,612 |
| Dec 9, 2024 | 1,389.00 | 1,482.00 | 1,350.00 | 1,452.00 | 1,452.00 | 4.61% | 98,605 |
| Dec 6, 2024 | 1,446.00 | 1,479.00 | 1,316.00 | 1,388.00 | 1,388.00 | -3.61% | 113,494 |
| Dec 5, 2024 | 1,499.00 | 1,535.00 | 1,438.00 | 1,440.00 | 1,440.00 | -4.95% | 96,547 |
| Dec 4, 2024 | 1,560.00 | 1,562.00 | 1,432.00 | 1,515.00 | 1,515.00 | -3.01% | 162,394 |
| Dec 3, 2024 | 1,639.00 | 1,651.00 | 1,516.00 | 1,562.00 | 1,562.00 | -4.70% | 275,325 |
| Dec 2, 2024 | 1,900.00 | 1,900.00 | 1,584.00 | 1,639.00 | 1,639.00 | -3.64% | 94,007 |
| Nov 29, 2024 | 1,856.00 | 1,885.00 | 1,701.00 | 1,701.00 | 1,701.00 | -9.09% | 84,775 |
| Nov 28, 2024 | 1,909.00 | 1,909.00 | 1,837.00 | 1,871.00 | 1,871.00 | -1.99% | 82,356 |
| Nov 27, 2024 | 1,914.00 | 1,947.00 | 1,867.00 | 1,909.00 | 1,909.00 | -1.29% | 65,802 |
| Nov 26, 2024 | 1,940.00 | 1,956.00 | 1,900.00 | 1,934.00 | 1,934.00 | -0.31% | 28,762 |
| Nov 25, 2024 | 1,790.00 | 2,095.00 | 1,790.00 | 1,940.00 | 1,940.00 | 4.25% | 247,831 |
| Nov 22, 2024 | 1,898.00 | 1,940.00 | 1,858.00 | 1,861.00 | 1,861.00 | -1.95% | 51,066 |
| Nov 21, 2024 | 1,950.00 | 1,950.00 | 1,800.00 | 1,898.00 | 1,898.00 | -0.94% | 32,513 |
| Nov 20, 2024 | 1,960.00 | 1,980.00 | 1,870.00 | 1,916.00 | 1,916.00 | -2.15% | 52,752 |
| Nov 19, 2024 | 1,971.00 | 2,055.00 | 1,933.00 | 1,958.00 | 1,958.00 | -0.51% | 24,920 |
| Nov 18, 2024 | 1,843.00 | 2,085.00 | 1,843.00 | 1,968.00 | 1,968.00 | 6.78% | 95,294 |
| Nov 15, 2024 | 1,949.00 | 1,949.00 | 1,818.00 | 1,843.00 | 1,843.00 | -3.00% | 85,312 |
| Nov 14, 2024 | 1,896.00 | 1,984.00 | 1,850.00 | 1,900.00 | 1,900.00 | 0.21% | 48,305 |
| Nov 13, 2024 | 2,080.00 | 2,150.00 | 1,896.00 | 1,896.00 | 1,896.00 | -5.67% | 113,081 |
| Nov 12, 2024 | 2,060.00 | 2,060.00 | 1,887.00 | 2,010.00 | 2,010.00 | -2.19% | 79,299 |
| Nov 11, 2024 | 2,140.00 | 2,210.00 | 1,995.00 | 2,055.00 | 2,055.00 | -4.42% | 94,800 |
| Nov 8, 2024 | 2,275.00 | 2,275.00 | 2,100.00 | 2,150.00 | 2,150.00 | -1.83% | 130,306 |
| Nov 7, 2024 | 2,060.00 | 2,245.00 | 2,060.00 | 2,190.00 | 2,190.00 | 6.57% | 259,729 |
| Nov 6, 2024 | 2,070.00 | 2,100.00 | 2,010.00 | 2,055.00 | 2,055.00 | -0.72% | 64,221 |
| Nov 5, 2024 | 2,105.00 | 2,125.00 | 2,035.00 | 2,070.00 | 2,070.00 | -1.66% | 70,151 |
| Nov 4, 2024 | 2,095.00 | 2,155.00 | 1,958.00 | 2,105.00 | 2,105.00 | 0.48% | 124,937 |
| Nov 1, 2024 | 2,200.00 | 2,415.00 | 2,015.00 | 2,095.00 | 2,095.00 | 2.44% | 1,020,031 |
| Oct 31, 2024 | 1,958.00 | 2,190.00 | 1,899.00 | 2,045.00 | 2,045.00 | 4.44% | 242,318 |
| Oct 30, 2024 | 2,145.00 | 2,160.00 | 1,955.00 | 1,958.00 | 1,958.00 | -9.56% | 271,543 |
| Oct 29, 2024 | 2,125.00 | 2,225.00 | 2,100.00 | 2,165.00 | 2,165.00 | -0.23% | 163,241 |
| Oct 28, 2024 | 2,215.00 | 2,215.00 | 2,115.00 | 2,170.00 | 2,170.00 | -2.25% | 173,914 |
| Oct 25, 2024 | 2,030.00 | 2,255.00 | 1,998.00 | 2,220.00 | 2,220.00 | 11.22% | 960,328 |
| Oct 24, 2024 | 2,055.00 | 2,125.00 | 1,963.00 | 1,996.00 | 1,996.00 | -4.95% | 204,706 |
| Oct 23, 2024 | 1,907.00 | 2,190.00 | 1,902.00 | 2,100.00 | 2,100.00 | 8.30% | 1,027,469 |
| Oct 22, 2024 | 1,841.00 | 1,950.00 | 1,713.00 | 1,939.00 | 1,939.00 | 5.38% | 431,694 |
| Oct 21, 2024 | 1,608.00 | 1,887.00 | 1,569.00 | 1,840.00 | 1,840.00 | 14.29% | 467,475 |
| Oct 18, 2024 | 1,660.00 | 1,749.00 | 1,600.00 | 1,610.00 | 1,610.00 | -4.22% | 232,558 |
| Oct 17, 2024 | 1,692.00 | 1,710.00 | 1,623.00 | 1,681.00 | 1,681.00 | -1.70% | 99,776 |
| Oct 16, 2024 | 1,805.00 | 1,805.00 | 1,667.00 | 1,710.00 | 1,710.00 | -5.26% | 166,576 |
| Oct 15, 2024 | 1,822.00 | 1,891.00 | 1,785.00 | 1,805.00 | 1,805.00 | -0.93% | 113,367 |
| Oct 14, 2024 | 1,820.00 | 1,886.00 | 1,790.00 | 1,822.00 | 1,822.00 | -0.82% | 83,371 |
| Oct 11, 2024 | 1,840.00 | 1,898.00 | 1,825.00 | 1,837.00 | 1,837.00 | -0.65% | 55,335 |
| Oct 10, 2024 | 1,832.00 | 1,929.00 | 1,832.00 | 1,849.00 | 1,849.00 | 0.93% | 123,050 |
| Oct 8, 2024 | 1,831.00 | 1,840.00 | 1,801.00 | 1,832.00 | 1,832.00 | 0.05% | 40,332 |
| Oct 7, 2024 | 1,836.00 | 1,885.00 | 1,787.00 | 1,831.00 | 1,831.00 | -0.33% | 90,400 |
| Oct 4, 2024 | 1,831.00 | 1,890.00 | 1,790.00 | 1,837.00 | 1,837.00 | 0.33% | 125,560 |
| Oct 2, 2024 | 1,900.00 | 1,950.00 | 1,803.00 | 1,831.00 | 1,831.00 | -0.54% | 530,265 |
| Sep 30, 2024 | 1,760.00 | 1,850.00 | 1,725.00 | 1,841.00 | 1,841.00 | 6.48% | 241,371 |
| Sep 27, 2024 | 1,760.00 | 1,824.00 | 1,728.00 | 1,729.00 | 1,729.00 | -2.26% | 85,689 |
| Sep 26, 2024 | 1,740.00 | 1,795.00 | 1,728.00 | 1,769.00 | 1,769.00 | 1.38% | 50,007 |
| Sep 25, 2024 | 1,742.00 | 1,770.00 | 1,705.00 | 1,745.00 | 1,745.00 | 0.87% | 73,473 |
| Sep 24, 2024 | 1,750.00 | 1,819.00 | 1,730.00 | 1,730.00 | 1,730.00 | -1.14% | 69,835 |
| Sep 23, 2024 | 1,756.00 | 1,815.00 | 1,706.00 | 1,750.00 | 1,750.00 | -0.34% | 157,115 |
| Sep 20, 2024 | 1,891.00 | 1,920.00 | 1,730.00 | 1,756.00 | 1,756.00 | -8.11% | 325,651 |
| Sep 19, 2024 | 1,707.00 | 2,000.00 | 1,707.00 | 1,911.00 | 1,911.00 | 11.95% | 1,614,399 |
| Sep 13, 2024 | 1,715.00 | 1,775.00 | 1,685.00 | 1,707.00 | 1,707.00 | -0.47% | 118,338 |
| Sep 12, 2024 | 1,704.00 | 1,715.00 | 1,661.00 | 1,715.00 | 1,715.00 | 0.65% | 102,357 |
| Sep 11, 2024 | 1,747.00 | 1,787.00 | 1,659.00 | 1,704.00 | 1,704.00 | -4.16% | 275,372 |
| Sep 10, 2024 | 1,520.00 | 1,820.00 | 1,520.00 | 1,778.00 | 1,778.00 | 16.97% | 1,816,340 |
| Sep 9, 2024 | 1,406.00 | 1,691.00 | 1,406.00 | 1,520.00 | 1,520.00 | 5.19% | 421,494 |
| Sep 6, 2024 | 1,436.00 | 1,450.00 | 1,406.00 | 1,445.00 | 1,445.00 | 0.63% | 91,488 |