Skip to main content
Sy Co., Ltd. (KOSDAQ:109610)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,585.00
-115.00 (-4.26%)
At close: Mar 9, 2026

Sy Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,715.002,745.002,630.002,700.002,700.00-0.55%144,500
Mar 5, 20262,600.002,750.002,600.002,715.002,715.008.17%440,659
Mar 4, 20262,795.002,795.002,470.002,510.002,510.00-11.46%795,410
Mar 3, 20262,920.002,950.002,830.002,835.002,835.00-5.03%512,201
Feb 27, 20263,025.003,065.002,955.002,985.002,985.00-1.32%307,957
Feb 26, 20263,105.003,125.003,015.003,025.003,025.00-2.42%552,799
Feb 25, 20263,160.003,175.003,100.003,100.003,100.00-1.74%379,614
Feb 24, 20263,150.003,170.003,110.003,155.003,155.000.16%274,504
Feb 23, 20263,115.003,175.003,095.003,150.003,150.001.12%406,384
Feb 20, 20263,135.003,200.003,105.003,115.003,115.00-0.64%335,725
Feb 19, 20263,115.003,155.003,050.003,135.003,135.00-0.48%438,073
Feb 13, 20263,180.003,225.003,130.003,150.003,150.00-1.10%400,494
Feb 12, 20263,165.003,275.003,110.003,185.003,185.003.07%1,285,136
Feb 11, 20263,040.003,180.002,995.003,090.003,090.003.00%1,060,109
Feb 10, 20263,010.003,060.002,975.003,000.003,000.00-0.66%352,489
Feb 9, 20263,065.003,115.003,015.003,020.003,020.00-0.82%370,011
Feb 6, 20262,990.003,100.002,910.003,045.003,045.00-835,855
Feb 5, 20263,080.003,170.002,990.003,045.003,045.00-1.46%1,548,796
Feb 4, 20262,950.003,100.002,895.003,090.003,090.002.83%899,983
Feb 3, 20262,780.003,175.002,780.003,005.003,005.009.27%2,869,670
Feb 2, 20262,780.002,795.002,690.002,750.002,750.00-307,782
Jan 30, 20262,835.002,855.002,745.002,750.002,750.00-3.68%338,674
Jan 29, 20262,825.002,865.002,760.002,855.002,855.001.06%370,169
Jan 28, 20262,805.002,835.002,780.002,825.002,825.00-330,366
Jan 27, 20262,865.002,875.002,810.002,825.002,825.00-1.40%180,221
Jan 26, 20262,860.002,875.002,835.002,865.002,865.000.35%234,388
Jan 23, 20262,835.002,875.002,790.002,855.002,855.003.07%282,079
Jan 22, 20262,740.002,780.002,730.002,770.002,770.002.03%235,490
Jan 21, 20262,775.002,805.002,680.002,715.002,715.00-3.72%330,880
Jan 20, 20262,770.002,840.002,740.002,820.002,820.001.26%227,636
Jan 19, 20262,760.002,795.002,735.002,785.002,785.001.27%131,898
Jan 16, 20262,765.002,780.002,725.002,750.002,750.00-0.54%138,011
Jan 15, 20262,710.002,775.002,695.002,765.002,765.001.10%213,252
Jan 14, 20262,785.002,825.002,635.002,735.002,735.00-2.67%1,381,871
Jan 13, 20262,860.002,880.002,790.002,810.002,810.00-1.23%114,187
Jan 12, 20262,770.002,880.002,770.002,845.002,845.001.97%180,592
Jan 9, 20262,810.002,860.002,755.002,790.002,790.00-0.53%199,714
Jan 8, 20262,910.002,930.002,800.002,805.002,805.00-3.61%209,145
Jan 7, 20262,965.002,970.002,855.002,910.002,910.00-1.85%253,004
Jan 6, 20262,980.002,995.002,950.002,965.002,965.00-0.50%119,445
Jan 5, 20262,990.003,005.002,955.002,980.002,980.00-0.83%182,270
Jan 2, 20263,035.003,060.002,995.003,005.003,005.00-1.48%175,309
Dec 30, 20253,080.003,105.003,010.003,050.003,050.00-2.09%140,766
Dec 29, 20253,050.003,150.003,045.003,115.003,115.005.59%476,364
Dec 26, 20252,990.003,040.002,930.002,950.002,950.00-1.34%143,234
Dec 24, 20253,020.003,020.002,980.002,990.002,990.00-0.17%69,947
Dec 23, 20253,055.003,075.002,980.002,995.002,995.00-3.07%187,249
Dec 22, 20253,075.003,100.003,055.003,090.003,090.000.49%87,364
Dec 19, 20253,010.003,095.003,005.003,075.003,075.001.65%105,664
Dec 18, 20252,980.003,070.002,945.003,025.003,025.001.17%162,525
Dec 17, 20253,010.003,045.002,985.002,990.002,990.00-0.50%150,825
Dec 16, 20253,090.003,150.003,000.003,005.003,005.00-3.06%319,431
Dec 15, 20253,115.003,145.003,080.003,100.003,100.00-1.43%137,393
Dec 12, 20253,095.003,190.003,095.003,145.003,145.001.29%332,131
Dec 11, 20253,030.003,115.003,020.003,105.003,105.002.81%249,656
Dec 10, 20253,005.003,040.002,985.003,020.003,020.00-0.17%78,750
Dec 9, 20253,015.003,040.002,990.003,025.003,025.000.17%101,661
Dec 8, 20253,050.003,075.003,005.003,020.003,020.00-0.98%118,727
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