Skip to main content
Samyoung S&C Co., Ltd. (KOSDAQ:361670)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
0.00 (0.00%)
At close: Mar 6, 2026

Samyoung S&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,790.002,850.002,600.002,800.002,800.00-15,974
Mar 6, 20262,820.002,900.002,795.002,800.002,800.00-13,991
Mar 5, 20262,730.002,905.002,665.002,800.002,800.002.00%30,758
Mar 4, 20262,900.002,900.002,280.002,745.002,745.00-5.67%53,073
Mar 3, 20263,025.003,025.002,905.002,910.002,910.00-4.28%22,668
Feb 27, 20263,200.003,200.002,910.003,040.003,040.00-5.00%33,980
Feb 26, 20263,200.003,400.003,105.003,200.003,200.00-38,327
Feb 25, 20263,100.003,230.003,080.003,200.003,200.003.90%35,007
Feb 24, 20263,180.003,230.003,080.003,080.003,080.00-1.91%39,036
Feb 23, 20262,960.003,255.002,955.003,140.003,140.009.41%85,029
Feb 20, 20263,130.003,150.002,635.002,870.002,870.00-8.01%382,101
Feb 19, 20263,370.003,410.003,120.003,120.003,120.00-7.14%85,478
Feb 13, 20263,445.003,445.003,325.003,360.003,360.00-2.75%12,409
Feb 12, 20263,470.003,470.003,445.003,455.003,455.00-0.43%2,238
Feb 11, 20263,445.003,485.003,445.003,470.003,470.000.73%3,827
Feb 10, 20263,460.003,477.003,430.003,445.003,445.00-0.14%7,940
Feb 9, 20263,425.003,475.003,420.003,450.003,450.000.73%7,021
Feb 6, 20263,440.003,440.003,400.003,425.003,425.00-0.44%7,149
Feb 5, 20263,420.003,490.003,420.003,440.003,440.00-1.43%5,727
Feb 4, 20263,485.003,550.003,450.003,490.003,490.000.14%7,219
Feb 3, 20263,500.003,500.003,405.003,485.003,485.00-0.43%8,718
Feb 2, 20263,500.003,555.003,480.003,500.003,500.00-1.13%4,747
Jan 30, 20263,535.003,550.003,465.003,540.003,540.000.28%8,151
Jan 29, 20263,550.003,550.003,530.003,530.003,530.00-0.14%4,966
Jan 28, 20263,575.003,595.003,535.003,535.003,535.00-1.12%6,715
Jan 27, 20263,585.003,600.003,520.003,575.003,575.00-0.42%4,884
Jan 26, 20263,530.003,600.003,520.003,590.003,590.001.70%5,883
Jan 23, 20263,545.003,555.003,500.003,530.003,530.00-0.42%4,353
Jan 22, 20263,485.003,575.003,470.003,545.003,545.001.00%13,428
Jan 21, 20263,635.003,655.003,500.003,510.003,510.00-3.31%8,575
Jan 20, 20263,730.003,730.003,605.003,630.003,630.00-2.68%6,289
Jan 19, 20263,685.003,730.003,550.003,730.003,730.00-0.13%9,302
Jan 16, 20263,680.003,750.003,615.003,735.003,735.001.49%3,302
Jan 15, 20263,650.003,800.003,630.003,680.003,680.000.27%2,306
Jan 14, 20263,590.003,690.003,590.003,670.003,670.002.23%2,586
Jan 13, 20263,590.003,600.003,460.003,590.003,590.00-6,317
Jan 12, 20263,640.003,645.003,415.003,590.003,590.00-1.37%4,484
Jan 9, 20263,640.003,665.003,570.003,640.003,640.00-2,048
Jan 8, 20263,645.003,645.003,535.003,640.003,640.00-0.14%3,628
Jan 7, 20263,645.003,645.003,565.003,645.003,645.00-2,164
Jan 6, 20263,610.003,645.003,540.003,645.003,645.00-2,551
Jan 5, 20263,645.003,645.003,600.003,645.003,645.00-3,635
Jan 2, 20263,595.003,690.003,555.003,645.003,645.001.39%4,343
Dec 30, 20253,510.003,605.003,510.003,595.003,595.002.57%6,627
Dec 29, 20253,590.003,590.003,430.003,505.003,505.002.49%6,410
Dec 26, 20253,410.003,515.003,410.003,420.003,420.00-0.29%4,464
Dec 24, 20253,415.003,440.003,415.003,430.003,430.00-911
Dec 23, 20253,440.003,550.003,425.003,430.003,430.00-0.15%5,339
Dec 22, 20253,430.003,470.003,420.003,435.003,435.000.59%6,467
Dec 19, 20253,425.003,430.003,395.003,415.003,415.00-0.58%1,979
Dec 18, 20253,440.003,485.003,420.003,435.003,435.00-0.15%5,138
Dec 17, 20253,455.003,505.003,430.003,440.003,440.00-1.85%13,954
Dec 16, 20253,625.003,625.003,500.003,505.003,505.00-2.09%4,312
Dec 15, 20253,700.003,700.003,550.003,580.003,580.001.99%18,843
Dec 12, 20253,670.003,740.003,500.003,510.003,510.00-0.14%2,742
Dec 11, 20253,540.003,675.003,505.003,515.003,515.00-0.71%6,401
Dec 10, 20253,575.003,665.003,540.003,540.003,540.00-0.98%5,574
Dec 9, 20253,515.003,600.003,510.003,575.003,575.001.85%7,229
Dec 8, 20253,670.003,780.003,510.003,510.003,510.00-2.36%18,637
Dec 5, 20253,495.003,600.003,475.003,595.003,595.002.13%7,024
Dec 4, 20253,505.003,525.003,485.003,520.003,520.00-0.28%1,081
Dec 3, 20253,535.003,565.003,500.003,530.003,530.000.86%2,995
Dec 2, 20253,510.003,555.003,465.003,500.003,500.000.14%2,728
Dec 1, 20253,480.003,515.003,450.003,495.003,495.000.43%4,268
Nov 28, 20253,465.003,555.003,420.003,480.003,480.000.43%8,868
Nov 27, 20253,410.003,530.003,395.003,465.003,465.002.06%5,611
Nov 26, 20253,450.003,450.003,390.003,395.003,395.00-1.59%28,868
Nov 25, 20253,420.003,565.003,400.003,450.003,450.000.29%4,117
Nov 24, 20253,500.003,500.003,310.003,440.003,440.00-2.55%3,810
Nov 21, 20253,545.003,610.003,355.003,530.003,530.00-5,201
Nov 20, 20253,465.003,680.003,460.003,530.003,530.001.88%8,855
Nov 19, 20253,450.003,510.003,450.003,465.003,465.00-0.29%4,520
Nov 18, 20253,665.003,690.003,455.003,475.003,475.00-5.05%34,801
Nov 17, 20253,650.003,785.003,650.003,660.003,660.00-2.53%9,799
Nov 14, 20253,850.003,905.003,750.003,755.003,755.00-3.72%5,804
Nov 13, 20253,910.003,930.003,800.003,900.003,900.00-0.26%9,327
Nov 12, 20253,710.004,110.003,690.003,910.003,910.005.96%50,760
Nov 11, 20253,800.003,875.003,690.003,690.003,690.00-2.89%14,328
Nov 10, 20253,895.003,935.003,715.003,800.003,800.00-2.44%9,570
Nov 7, 20253,790.003,940.003,665.003,895.003,895.00-1.02%48,920
Nov 6, 20253,500.004,230.003,415.003,935.003,935.0012.43%230,936
Nov 5, 20253,555.003,555.003,305.003,500.003,500.00-1.55%22,125
Nov 4, 20253,560.003,640.003,555.003,555.003,555.00-1.52%20,262
Nov 3, 20253,665.003,700.003,575.003,610.003,610.00-1.50%17,225
Oct 31, 20253,830.003,830.003,585.003,665.003,665.001.95%10,563
Oct 30, 20253,710.003,750.003,590.003,595.003,595.00-3.10%18,314
Oct 29, 20253,625.003,735.003,615.003,710.003,710.002.49%11,266
Oct 28, 20253,710.003,785.003,605.003,620.003,620.00-2.43%23,209
Oct 27, 20253,695.003,775.003,695.003,710.003,710.00-0.40%6,762
Oct 24, 20253,720.003,790.003,720.003,725.003,725.000.13%3,866
Oct 23, 20253,820.003,850.003,700.003,720.003,720.00-2.11%15,922
Oct 22, 20253,750.003,840.003,700.003,800.003,800.001.33%21,023
Oct 21, 20253,915.003,985.003,650.003,750.003,750.00-3.85%57,235
Oct 20, 20254,045.004,075.003,900.003,900.003,900.00-3.58%9,980
Oct 17, 20253,920.004,075.003,920.004,045.004,045.003.72%12,742
Oct 16, 20254,250.004,320.003,900.003,900.003,900.00-8.13%36,391
Oct 15, 20254,215.004,280.004,130.004,245.004,245.00-5,607
Oct 14, 20254,255.004,285.004,100.004,245.004,245.00-1.05%5,400
Oct 13, 20254,100.004,310.004,005.004,290.004,290.002.75%13,852
Oct 10, 20254,250.004,250.004,050.004,175.004,175.00-0.12%10,873