Skip to main content
Samyoung S&C Co., Ltd. (KOSDAQ:361670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,595.00
+75.00 (2.13%)
At close: Dec 5, 2025

Samyoung S&C Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,020.004,190.003,955.004,180.004,180.003.34%13,243
Oct 1, 20254,020.004,105.004,020.004,045.004,045.00-0.98%3,222
Sep 30, 20254,040.004,090.004,020.004,085.004,085.00-0.12%3,657
Sep 29, 20254,100.004,100.004,010.004,090.004,090.00-0.24%4,814
Sep 26, 20254,095.004,125.004,010.004,100.004,100.00-0.61%5,392
Sep 25, 20254,145.004,145.004,080.004,125.004,125.00-0.48%8,890
Sep 24, 20254,095.004,145.004,040.004,145.004,145.001.10%8,572
Sep 23, 20254,065.004,175.004,010.004,100.004,100.000.86%25,651
Sep 22, 20253,890.004,100.003,885.004,065.004,065.005.45%25,579
Sep 19, 20253,895.003,945.003,825.003,855.003,855.00-1.03%21,288
Sep 18, 20253,920.003,925.003,830.003,895.003,895.00-0.64%15,063
Sep 17, 20253,970.003,980.003,895.003,920.003,920.00-1.51%15,119
Sep 16, 20253,980.004,010.003,925.003,980.003,980.00-0.75%22,900
Sep 15, 20254,030.004,030.003,965.004,010.004,010.00-0.37%9,118
Sep 12, 20254,030.004,050.003,970.004,025.004,025.00-0.12%9,578
Sep 11, 20254,020.004,050.003,975.004,030.004,030.000.25%14,005
Sep 10, 20254,020.004,040.003,990.004,020.004,020.00-0.74%21,266
Sep 9, 20254,010.004,080.004,000.004,050.004,050.000.25%2,781
Sep 8, 20254,040.004,080.003,995.004,040.004,040.00-0.74%5,007
Sep 5, 20254,010.004,075.004,005.004,070.004,070.000.62%10,902
Sep 4, 20254,035.004,100.003,980.004,045.004,045.00-0.61%11,319
Sep 3, 20254,040.004,095.004,040.004,070.004,070.00-2,498
Sep 2, 20254,035.004,072.004,015.004,070.004,070.000.12%3,817
Sep 1, 20254,015.004,085.004,015.004,065.004,065.00-0.49%2,182
Aug 29, 20254,085.004,160.004,030.004,085.004,085.000.37%3,476
Aug 28, 20254,025.004,075.004,025.004,070.004,070.000.37%4,806
Aug 27, 20254,090.004,190.004,010.004,055.004,055.001.00%16,762
Aug 26, 20254,185.004,210.004,015.004,015.004,015.00-4.63%16,443
Aug 25, 20254,250.004,250.004,170.004,210.004,210.00-0.12%753
Aug 22, 20254,215.004,225.004,110.004,215.004,215.00-2,933
Aug 21, 20254,285.004,285.004,165.004,215.004,215.00-930
Aug 20, 20254,245.004,245.004,050.004,215.004,215.001.44%4,701
Aug 19, 20254,140.004,210.004,080.004,155.004,155.000.36%4,483
Aug 18, 20254,265.004,265.004,095.004,140.004,140.00-2.93%9,832
Aug 14, 20254,190.004,270.004,190.004,265.004,265.000.95%2,774
Aug 13, 20254,220.004,230.004,190.004,225.004,225.000.12%5,031
Aug 12, 20254,245.004,245.004,075.004,220.004,220.00-0.24%8,081
Aug 11, 20254,285.004,285.004,205.004,230.004,230.00-0.82%3,053
Aug 8, 20254,260.004,275.004,230.004,265.004,265.000.12%3,933
Aug 7, 20254,250.004,270.004,185.004,260.004,260.000.24%9,437
Aug 6, 20254,250.004,285.004,200.004,250.004,250.00-1,973
Aug 5, 20254,225.004,260.004,215.004,250.004,250.000.59%3,032
Aug 4, 20254,190.004,225.004,165.004,225.004,225.000.24%3,842
Aug 1, 20254,250.004,290.004,150.004,215.004,215.00-0.12%6,469
Jul 31, 20254,220.004,220.004,175.004,220.004,220.00-2,887
Jul 30, 20254,200.004,225.004,150.004,220.004,220.00-0.12%2,989
Jul 29, 20254,225.004,225.004,175.004,225.004,225.00-0.12%4,216
Jul 28, 20254,220.004,240.004,200.004,230.004,230.00-0.47%2,151
Jul 25, 20254,230.004,265.004,220.004,250.004,250.00-0.23%7,864
Jul 24, 20254,255.004,365.004,210.004,260.004,260.00-0.93%10,996
Jul 23, 20254,290.004,375.004,270.004,300.004,300.00-0.58%4,583
Jul 22, 20254,300.004,330.004,290.004,325.004,325.00-0.12%11,685
Jul 21, 20254,280.004,335.004,280.004,330.004,330.001.05%3,718
Jul 18, 20254,275.004,295.004,255.004,285.004,285.000.23%2,286
Jul 17, 20254,345.004,345.004,250.004,275.004,275.00-3,753
Jul 16, 20254,245.004,280.004,245.004,275.004,275.00-0.12%2,523
Jul 15, 20254,280.004,280.004,165.004,280.004,280.00-10,504
Jul 14, 20254,295.004,310.004,255.004,280.004,280.00-0.70%3,138
Jul 11, 20254,385.004,385.004,280.004,310.004,310.00-5,084