Samhyun Co., Ltd. (KOSDAQ:437730)
South Korea
· Delayed Price · Currency is KRW 44,700
+3,200 (7.71%)
At close: Dec 5, 2025
Samhyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 42,000.00 | 47,650.00 | 42,000.00 | 44,700.00 | 44,700.00 | 7.71% | 2,046,467 |
| Dec 4, 2025 | 46,000.00 | 51,300.00 | 41,150.00 | 41,500.00 | 41,500.00 | -7.57% | 2,628,655 |
| Dec 3, 2025 | 43,400.00 | 46,500.00 | 42,250.00 | 44,900.00 | 44,900.00 | 2.05% | 1,397,446 |
| Dec 2, 2025 | 41,300.00 | 44,675.00 | 39,950.00 | 44,000.00 | 44,000.00 | 10.14% | 2,286,412 |
| Dec 1, 2025 | 40,450.00 | 42,600.00 | 38,550.00 | 39,950.00 | 39,950.00 | -0.87% | 2,389,914 |
| Nov 28, 2025 | 40,500.00 | 41,350.00 | 38,600.00 | 40,300.00 | 40,300.00 | -3.13% | 3,727,697 |
| Nov 27, 2025 | 32,750.00 | 41,600.00 | 32,650.00 | 41,600.00 | 41,600.00 | 30.00% | 8,046,713 |
| Nov 26, 2025 | 28,150.00 | 33,950.00 | 27,350.00 | 32,000.00 | 32,000.00 | 14.49% | 4,881,609 |
| Nov 25, 2025 | 28,800.00 | 30,700.00 | 27,850.00 | 27,950.00 | 27,950.00 | - | 951,473 |
| Nov 24, 2025 | 29,100.00 | 29,900.00 | 27,250.00 | 27,950.00 | 27,950.00 | -2.95% | 778,611 |
| Nov 21, 2025 | 27,550.00 | 30,300.00 | 26,500.00 | 28,800.00 | 28,800.00 | 4.54% | 2,259,823 |
| Nov 20, 2025 | 26,500.00 | 28,350.00 | 26,100.00 | 27,550.00 | 27,550.00 | 8.46% | 786,312 |
| Nov 19, 2025 | 25,100.00 | 25,950.00 | 24,450.00 | 25,400.00 | 25,400.00 | 5.18% | 938,336 |
| Nov 18, 2025 | 25,350.00 | 25,800.00 | 24,000.00 | 24,150.00 | 24,150.00 | -5.11% | 599,904 |
| Nov 17, 2025 | 28,050.00 | 28,600.00 | 25,000.00 | 25,450.00 | 25,450.00 | -8.62% | 669,036 |
| Nov 14, 2025 | 27,600.00 | 29,050.00 | 27,300.00 | 27,850.00 | 27,850.00 | -2.11% | 258,413 |
| Nov 13, 2025 | 28,400.00 | 28,750.00 | 27,600.00 | 28,450.00 | 28,450.00 | - | 201,591 |
| Nov 12, 2025 | 27,800.00 | 29,250.00 | 27,600.00 | 28,450.00 | 28,450.00 | 3.27% | 273,030 |
| Nov 11, 2025 | 27,650.00 | 28,700.00 | 26,900.00 | 27,550.00 | 27,550.00 | 0.92% | 275,517 |
| Nov 10, 2025 | 27,400.00 | 27,850.00 | 25,900.00 | 27,300.00 | 27,300.00 | 1.87% | 232,356 |
| Nov 7, 2025 | 27,100.00 | 28,300.00 | 26,300.00 | 26,800.00 | 26,800.00 | -5.96% | 449,593 |
| Nov 6, 2025 | 30,550.00 | 30,900.00 | 28,050.00 | 28,500.00 | 28,500.00 | -4.20% | 370,061 |
| Nov 5, 2025 | 30,350.00 | 30,450.00 | 27,800.00 | 29,750.00 | 29,750.00 | -5.10% | 565,832 |
| Nov 4, 2025 | 31,150.00 | 32,300.00 | 30,500.00 | 31,350.00 | 31,350.00 | -1.72% | 440,789 |
| Nov 3, 2025 | 31,250.00 | 32,850.00 | 30,300.00 | 31,900.00 | 31,900.00 | 2.08% | 824,174 |
| Oct 31, 2025 | 33,050.00 | 33,150.00 | 31,000.00 | 31,250.00 | 31,250.00 | -5.16% | 760,880 |
| Oct 30, 2025 | 33,300.00 | 34,500.00 | 32,150.00 | 32,950.00 | 32,950.00 | 0.30% | 1,609,096 |
| Oct 29, 2025 | 30,350.00 | 34,200.00 | 30,300.00 | 32,850.00 | 32,850.00 | 8.77% | 3,420,917 |
| Oct 28, 2025 | 31,100.00 | 31,800.00 | 30,050.00 | 30,200.00 | 30,200.00 | -1.47% | 846,728 |
| Oct 27, 2025 | 31,150.00 | 31,500.00 | 30,100.00 | 30,650.00 | 30,650.00 | -1.29% | 954,405 |
| Oct 24, 2025 | 30,550.00 | 33,600.00 | 30,150.00 | 31,050.00 | 31,050.00 | 3.85% | 2,640,779 |
| Oct 23, 2025 | 30,350.00 | 31,800.00 | 29,650.00 | 29,900.00 | 29,900.00 | -2.61% | 1,156,682 |
| Oct 22, 2025 | 32,050.00 | 32,100.00 | 29,550.00 | 30,700.00 | 30,700.00 | -4.06% | 1,524,077 |
| Oct 21, 2025 | 30,400.00 | 33,400.00 | 28,850.00 | 32,000.00 | 32,000.00 | 7.38% | 5,716,548 |
| Oct 20, 2025 | 29,300.00 | 30,350.00 | 28,850.00 | 29,800.00 | 29,800.00 | 2.41% | 1,676,057 |
| Oct 17, 2025 | 27,700.00 | 31,750.00 | 27,650.00 | 29,100.00 | 29,100.00 | 3.74% | 4,173,118 |
| Oct 16, 2025 | 30,750.00 | 30,800.00 | 27,850.00 | 28,050.00 | 28,050.00 | -6.50% | 1,816,939 |
| Oct 15, 2025 | 28,750.00 | 30,550.00 | 27,800.00 | 30,000.00 | 30,000.00 | 6.01% | 3,051,553 |
| Oct 14, 2025 | 27,850.00 | 32,100.00 | 27,000.00 | 28,300.00 | 28,300.00 | 1.62% | 5,115,036 |
| Oct 13, 2025 | 26,450.00 | 29,550.00 | 26,200.00 | 27,850.00 | 27,850.00 | 2.39% | 4,723,170 |
| Oct 10, 2025 | 22,150.00 | 28,150.00 | 21,650.00 | 27,200.00 | 27,200.00 | 23.64% | 8,883,059 |
| Oct 2, 2025 | 23,050.00 | 23,150.00 | 22,000.00 | 22,000.00 | 22,000.00 | -4.97% | 1,225,562 |
| Oct 1, 2025 | 24,600.00 | 24,850.00 | 23,100.00 | 23,150.00 | 23,150.00 | -3.34% | 1,736,495 |
| Sep 30, 2025 | 22,900.00 | 25,750.00 | 21,400.00 | 23,950.00 | 23,950.00 | 4.59% | 6,950,004 |
| Sep 29, 2025 | 22,750.00 | 23,450.00 | 22,550.00 | 22,900.00 | 22,900.00 | 1.55% | 1,817,190 |
| Sep 26, 2025 | 22,550.00 | 23,850.00 | 22,000.00 | 22,550.00 | 22,550.00 | 2.04% | 3,367,919 |
| Sep 25, 2025 | 22,600.00 | 25,100.00 | 22,050.00 | 22,100.00 | 22,100.00 | 0.91% | 10,483,360 |
| Sep 24, 2025 | 22,350.00 | 23,100.00 | 21,375.00 | 21,900.00 | 21,900.00 | -2.01% | 1,410,654 |
| Sep 23, 2025 | 22,100.00 | 24,000.00 | 22,100.00 | 22,350.00 | 22,350.00 | 1.59% | 5,771,742 |
| Sep 22, 2025 | 22,450.00 | 23,000.00 | 21,650.00 | 22,000.00 | 22,000.00 | -1.12% | 1,790,854 |
| Sep 19, 2025 | 22,850.00 | 23,000.00 | 21,650.00 | 22,250.00 | 22,250.00 | -5.72% | 1,971,426 |
| Sep 18, 2025 | 21,050.00 | 24,200.00 | 20,600.00 | 23,600.00 | 23,600.00 | 12.65% | 3,049,755 |
| Sep 17, 2025 | 19,990.00 | 21,200.00 | 19,000.00 | 20,950.00 | 20,950.00 | 6.67% | 1,819,429 |
| Sep 16, 2025 | 20,500.00 | 20,800.00 | 19,560.00 | 19,640.00 | 19,640.00 | -4.66% | 775,099 |
| Sep 15, 2025 | 21,150.00 | 21,950.00 | 20,100.00 | 20,600.00 | 20,600.00 | - | 1,355,407 |
| Sep 12, 2025 | 21,100.00 | 21,250.00 | 20,100.00 | 20,600.00 | 20,600.00 | -3.96% | 1,365,697 |
| Sep 11, 2025 | 20,000.00 | 21,900.00 | 19,790.00 | 21,450.00 | 21,450.00 | 6.19% | 4,365,566 |
| Sep 10, 2025 | 20,400.00 | 20,550.00 | 19,400.00 | 20,200.00 | 20,200.00 | 4.50% | 3,314,135 |
| Sep 9, 2025 | 17,750.00 | 19,330.00 | 17,140.00 | 19,330.00 | 19,330.00 | 29.99% | 9,554,088 |
| Sep 8, 2025 | 15,030.00 | 15,120.00 | 14,710.00 | 14,870.00 | 14,870.00 | -0.87% | 348,624 |
| Sep 5, 2025 | 14,560.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 4.17% | 525,523 |
| Sep 4, 2025 | 15,070.00 | 15,070.00 | 14,280.00 | 14,400.00 | 14,400.00 | -4.64% | 625,062 |
| Sep 3, 2025 | 15,100.00 | 15,640.00 | 14,600.00 | 15,100.00 | 15,100.00 | 0.13% | 1,174,276 |
| Sep 2, 2025 | 14,700.00 | 15,910.00 | 14,300.00 | 15,080.00 | 15,080.00 | 4.36% | 3,311,357 |
| Sep 1, 2025 | 14,700.00 | 14,860.00 | 14,310.00 | 14,450.00 | 14,450.00 | 1.40% | 733,550 |
| Aug 29, 2025 | 14,000.00 | 14,460.00 | 13,700.00 | 14,250.00 | 14,250.00 | 3.04% | 747,034 |
| Aug 28, 2025 | 14,410.00 | 14,800.00 | 13,650.00 | 13,830.00 | 13,830.00 | 2.22% | 1,192,206 |
| Aug 27, 2025 | 13,500.00 | 13,670.00 | 13,230.00 | 13,530.00 | 13,530.00 | -0.07% | 324,621 |
| Aug 26, 2025 | 13,140.00 | 13,970.00 | 13,000.00 | 13,540.00 | 13,540.00 | 0.67% | 1,079,067 |
| Aug 25, 2025 | 11,800.00 | 14,200.00 | 11,750.00 | 13,450.00 | 13,450.00 | 15.75% | 3,421,290 |
| Aug 22, 2025 | 11,780.00 | 11,780.00 | 11,490.00 | 11,620.00 | 11,620.00 | 0.78% | 47,630 |
| Aug 21, 2025 | 11,480.00 | 11,810.00 | 11,410.00 | 11,530.00 | 11,530.00 | 3.22% | 93,499 |
| Aug 20, 2025 | 11,170.00 | 11,330.00 | 11,000.00 | 11,170.00 | 11,170.00 | -2.87% | 84,916 |
| Aug 19, 2025 | 11,650.00 | 11,830.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.29% | 71,839 |
| Aug 18, 2025 | 12,130.00 | 12,130.00 | 11,770.00 | 11,770.00 | 11,770.00 | -3.05% | 51,472 |
| Aug 14, 2025 | 12,070.00 | 12,240.00 | 11,990.00 | 12,140.00 | 12,140.00 | 1.17% | 47,943 |
| Aug 13, 2025 | 12,080.00 | 12,230.00 | 11,910.00 | 12,000.00 | 12,000.00 | -0.99% | 50,438 |
| Aug 12, 2025 | 12,120.00 | 12,450.00 | 12,110.00 | 12,120.00 | 12,120.00 | -0.82% | 71,386 |
| Aug 11, 2025 | 12,290.00 | 12,380.00 | 12,220.00 | 12,220.00 | 12,220.00 | 0.41% | 36,333 |
| Aug 8, 2025 | 12,350.00 | 12,430.00 | 12,170.00 | 12,170.00 | 12,170.00 | -0.98% | 51,807 |
| Aug 7, 2025 | 12,200.00 | 12,420.00 | 12,200.00 | 12,290.00 | 12,290.00 | 0.57% | 56,926 |
| Aug 6, 2025 | 12,350.00 | 12,460.00 | 12,170.00 | 12,220.00 | 12,220.00 | 0.99% | 114,363 |
| Aug 5, 2025 | 11,940.00 | 12,170.00 | 11,840.00 | 12,100.00 | 12,100.00 | 1.77% | 54,360 |
| Aug 4, 2025 | 11,390.00 | 11,890.00 | 11,390.00 | 11,890.00 | 11,890.00 | 3.66% | 69,492 |
| Aug 1, 2025 | 12,030.00 | 12,070.00 | 11,400.00 | 11,470.00 | 11,470.00 | -5.05% | 207,688 |
| Jul 31, 2025 | 12,170.00 | 12,240.00 | 12,010.00 | 12,080.00 | 12,080.00 | -0.74% | 70,360 |
| Jul 30, 2025 | 12,000.00 | 12,290.00 | 12,000.00 | 12,170.00 | 12,170.00 | - | 59,224 |
| Jul 29, 2025 | 12,050.00 | 12,190.00 | 11,890.00 | 12,170.00 | 12,170.00 | 0.41% | 53,472 |
| Jul 28, 2025 | 12,160.00 | 12,290.00 | 11,960.00 | 12,120.00 | 12,120.00 | -1.62% | 90,785 |
| Jul 25, 2025 | 12,210.00 | 12,320.00 | 12,120.00 | 12,320.00 | 12,320.00 | 0.24% | 43,197 |
| Jul 24, 2025 | 12,340.00 | 12,410.00 | 12,100.00 | 12,290.00 | 12,290.00 | -0.41% | 85,295 |
| Jul 23, 2025 | 12,560.00 | 12,600.00 | 12,060.00 | 12,340.00 | 12,340.00 | -1.83% | 103,363 |
| Jul 22, 2025 | 12,950.00 | 12,990.00 | 12,550.00 | 12,570.00 | 12,570.00 | -2.86% | 107,404 |
| Jul 21, 2025 | 12,900.00 | 13,070.00 | 12,880.00 | 12,940.00 | 12,940.00 | 0.31% | 41,827 |
| Jul 18, 2025 | 12,900.00 | 13,040.00 | 12,770.00 | 12,900.00 | 12,900.00 | -0.23% | 61,408 |
| Jul 17, 2025 | 13,280.00 | 13,280.00 | 12,880.00 | 12,930.00 | 12,930.00 | -0.84% | 72,006 |
| Jul 16, 2025 | 13,290.00 | 13,290.00 | 12,930.00 | 13,040.00 | 13,040.00 | -1.14% | 81,694 |
| Jul 15, 2025 | 12,890.00 | 13,370.00 | 12,800.00 | 13,190.00 | 13,190.00 | 2.49% | 115,116 |
| Jul 14, 2025 | 13,060.00 | 13,120.00 | 12,670.00 | 12,870.00 | 12,870.00 | -1.30% | 130,436 |
| Jul 11, 2025 | 13,120.00 | 13,210.00 | 13,020.00 | 13,040.00 | 13,040.00 | -0.46% | 73,720 |