Skip to main content
Sy Co., Ltd. (KOSDAQ:109610)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,050.00
+70.00 (2.35%)
At close: Dec 5, 2025

Sy Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,005.003,050.002,965.003,050.003,050.002.35%127,699
Dec 4, 20253,025.003,025.002,975.002,980.002,980.00-1.65%162,739
Dec 3, 20253,050.003,055.002,995.003,030.003,030.00-0.66%117,132
Dec 2, 20253,030.003,065.002,985.003,050.003,050.000.66%151,301
Dec 1, 20253,040.003,095.003,000.003,030.003,030.00-0.66%136,026
Nov 28, 20252,980.003,065.002,980.003,050.003,050.002.69%165,937
Nov 27, 20253,065.003,065.002,965.002,970.002,970.00-3.10%268,710
Nov 26, 20253,160.003,170.003,065.003,065.003,065.00-0.97%473,765
Nov 25, 20253,035.003,095.002,825.003,095.003,095.002.31%565,967
Nov 24, 20253,000.003,160.003,000.003,025.003,025.002.54%1,109,370
Nov 21, 20252,895.002,960.002,800.002,950.002,950.002.97%526,783
Nov 20, 20252,735.002,870.002,735.002,865.002,865.005.72%272,642
Nov 19, 20252,785.002,800.002,700.002,710.002,710.00-2.69%372,307
Nov 18, 20252,860.002,870.002,760.002,785.002,785.00-3.30%183,932
Nov 17, 20252,900.002,920.002,820.002,880.002,880.00-0.86%304,167
Nov 14, 20252,940.002,970.002,900.002,905.002,905.00-1.69%176,088
Nov 13, 20252,950.003,005.002,950.002,955.002,955.00-0.34%157,231
Nov 12, 20252,915.002,980.002,910.002,965.002,965.001.54%116,379
Nov 11, 20252,975.003,000.002,880.002,920.002,920.00-1.35%250,466
Nov 10, 20252,935.002,970.002,935.002,960.002,960.00-140,812
Nov 7, 20252,980.002,995.002,905.002,960.002,960.00-1.17%201,841
Nov 6, 20252,975.003,005.002,940.002,995.002,995.000.84%184,151
Nov 5, 20252,970.002,980.002,840.002,970.002,970.00-382,556
Nov 4, 20252,965.003,010.002,925.002,970.002,970.00-0.50%224,998
Nov 3, 20253,045.003,045.002,965.002,985.002,985.00-1.97%265,881
Oct 31, 20252,995.003,065.002,995.003,045.003,045.000.16%167,640
Oct 30, 20253,045.003,095.002,980.003,040.003,040.00-324,764
Oct 29, 20253,000.003,050.002,940.003,040.003,040.001.33%483,964
Oct 28, 20253,025.003,050.002,975.003,000.003,000.00-0.83%416,381
Oct 27, 20253,070.003,085.003,015.003,025.003,025.00-1.47%396,261
Oct 24, 20253,150.003,165.003,070.003,070.003,070.00-2.69%405,940
Oct 23, 20253,145.003,185.003,115.003,155.003,155.00-0.16%107,929
Oct 22, 20253,220.003,220.003,140.003,160.003,160.00-2.17%319,214
Oct 21, 20253,275.003,295.003,230.003,230.003,230.00-1.37%301,093
Oct 20, 20253,335.003,335.003,240.003,275.003,275.00-2.38%521,149
Oct 17, 20253,395.003,440.003,325.003,355.003,355.001.82%628,087
Oct 16, 20253,350.003,350.003,290.003,295.003,295.00-1.64%213,799
Oct 15, 20253,255.003,360.003,250.003,350.003,350.001.98%158,763
Oct 14, 20253,320.003,335.003,265.003,285.003,285.00-1.35%194,468
Oct 13, 20253,270.003,330.003,250.003,330.003,330.000.30%230,880
Oct 10, 20253,350.003,380.003,280.003,320.003,320.00-1.19%230,453
Oct 2, 20253,375.003,410.003,340.003,360.003,360.00-0.88%176,594
Oct 1, 20253,430.003,435.003,370.003,390.003,390.00-1.31%125,266
Sep 30, 20253,375.003,440.003,355.003,435.003,435.001.03%215,665
Sep 29, 20253,380.003,410.003,330.003,400.003,400.001.19%224,073
Sep 26, 20253,335.003,370.003,335.003,360.003,360.00-1.03%165,549
Sep 25, 20253,380.003,410.003,360.003,395.003,395.000.44%152,077
Sep 24, 20253,350.003,395.003,325.003,380.003,380.000.75%110,535
Sep 23, 20253,360.003,410.003,320.003,355.003,355.00-188,124
Sep 22, 20253,385.003,390.003,310.003,355.003,355.00-0.89%291,310
Sep 19, 20253,375.003,415.003,350.003,385.003,385.000.30%201,310
Sep 18, 20253,380.003,385.003,360.003,375.003,375.00-93,065
Sep 17, 20253,385.003,400.003,355.003,375.003,375.00-0.44%135,922
Sep 16, 20253,390.003,415.003,385.003,390.003,390.00-0.29%88,656
Sep 15, 20253,450.003,450.003,380.003,400.003,400.00-1.16%143,813
Sep 12, 20253,415.003,440.003,390.003,440.003,440.000.44%218,735
Sep 11, 20253,400.003,425.003,395.003,425.003,425.000.29%193,256
Sep 10, 20253,430.003,445.003,395.003,415.003,415.00-0.44%192,220
Sep 9, 20253,505.003,505.003,425.003,430.003,430.00-2.14%401,642
Sep 8, 20253,595.003,670.003,495.003,505.003,505.001.01%1,538,327
Sep 5, 20253,480.003,480.003,430.003,470.003,470.00-61,456
Sep 4, 20253,430.003,490.003,410.003,470.003,470.001.61%116,963
Sep 3, 20253,450.003,465.003,360.003,415.003,415.00-1.59%92,180
Sep 2, 20253,405.003,470.003,395.003,470.003,470.000.14%174,110
Sep 1, 20253,350.003,475.003,350.003,465.003,465.001.91%224,162
Aug 29, 20253,360.003,445.003,315.003,400.003,400.001.34%239,321
Aug 28, 20253,380.003,415.003,355.003,355.003,355.00-1.32%138,165
Aug 27, 20253,365.003,420.003,340.003,400.003,400.000.74%176,046
Aug 26, 20253,360.003,385.003,355.003,375.003,375.000.15%64,783
Aug 25, 20253,395.003,410.003,350.003,370.003,370.00-94,366
Aug 22, 20253,375.003,405.003,355.003,370.003,370.00-0.74%162,322
Aug 21, 20253,420.003,440.003,385.003,395.003,395.00-0.73%134,169
Aug 20, 20253,510.003,535.003,405.003,420.003,420.00-1.72%245,417
Aug 19, 20253,575.003,585.003,470.003,480.003,480.00-0.57%346,533
Aug 18, 20253,480.003,540.003,450.003,500.003,500.000.72%285,184
Aug 14, 20253,450.003,515.003,430.003,475.003,475.000.43%196,159
Aug 13, 20253,500.003,540.003,445.003,460.003,460.00-2.54%323,595
Aug 12, 20253,510.003,600.003,510.003,550.003,550.00-0.42%414,696
Aug 11, 20253,650.003,655.003,540.003,565.003,565.00-0.56%578,515
Aug 8, 20253,555.003,635.003,510.003,585.003,585.004.22%1,229,980
Aug 7, 20253,470.003,510.003,410.003,440.003,440.002.69%452,687
Aug 6, 20253,380.003,385.003,340.003,350.003,350.00-0.89%104,881
Aug 5, 20253,335.003,380.003,330.003,380.003,380.001.35%110,465
Aug 4, 20253,330.003,410.003,270.003,335.003,335.00-1.04%83,625
Aug 1, 20253,390.003,390.003,280.003,370.003,370.00-1.46%213,651
Jul 31, 20253,385.003,430.003,370.003,420.003,420.000.29%141,573
Jul 30, 20253,400.003,415.003,365.003,410.003,410.00-0.15%125,777
Jul 29, 20253,365.003,415.003,305.003,415.003,415.001.49%258,688
Jul 28, 20253,425.003,435.003,365.003,365.003,365.00-1.75%264,182
Jul 25, 20253,440.003,450.003,415.003,425.003,425.00-0.44%158,614
Jul 24, 20253,470.003,485.003,440.003,440.003,440.00-1.29%182,336
Jul 23, 20253,465.003,495.003,440.003,485.003,485.00-0.14%214,278
Jul 22, 20253,490.003,525.003,460.003,490.003,490.00-1.27%328,264
Jul 21, 20253,500.003,660.003,500.003,535.003,535.002.02%645,859
Jul 18, 20253,450.003,485.003,440.003,465.003,465.000.73%148,032
Jul 17, 20253,440.003,460.003,425.003,440.003,440.00-0.15%114,604
Jul 16, 20253,490.003,510.003,440.003,445.003,445.00-1.29%171,942
Jul 15, 20253,500.003,515.003,470.003,490.003,490.00-147,506
Jul 14, 20253,520.003,520.003,485.003,490.003,490.00-0.99%114,109
Jul 11, 20253,505.003,550.003,505.003,525.003,525.000.86%186,843