Samhyun Co., Ltd. (KOSDAQ:437730)
South Korea
· Delayed Price · Currency is KRW 56,300
+6,750 (13.62%)
At close: Mar 6, 2026
Samhyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 49,050.00 | 56,300.00 | 48,000.00 | 56,300.00 | 56,300.00 | 13.62% | 469,345 |
| Mar 5, 2026 | 46,900.00 | 50,600.00 | 46,900.00 | 49,550.00 | 49,550.00 | 15.77% | 340,847 |
| Mar 4, 2026 | 48,850.00 | 52,100.00 | 42,300.00 | 42,800.00 | 42,800.00 | -20.00% | 598,006 |
| Mar 3, 2026 | 57,300.00 | 60,500.00 | 53,400.00 | 53,500.00 | 53,500.00 | -10.83% | 490,737 |
| Feb 27, 2026 | 58,200.00 | 60,600.00 | 56,500.00 | 60,000.00 | 60,000.00 | 1.69% | 452,349 |
| Feb 26, 2026 | 60,200.00 | 61,000.00 | 58,000.00 | 59,000.00 | 59,000.00 | 2.79% | 511,207 |
| Feb 25, 2026 | 55,300.00 | 57,700.00 | 52,600.00 | 57,400.00 | 57,400.00 | 8.10% | 813,530 |
| Feb 24, 2026 | 50,800.00 | 53,100.00 | 49,800.00 | 53,100.00 | 53,100.00 | 3.51% | 469,153 |
| Feb 23, 2026 | 53,900.00 | 54,000.00 | 49,700.00 | 51,300.00 | 51,300.00 | 4.37% | 721,127 |
| Feb 20, 2026 | 53,300.00 | 53,400.00 | 49,000.00 | 49,150.00 | 49,150.00 | -6.38% | 2,875,081 |
| Feb 19, 2026 | 52,800.00 | 53,700.00 | 50,300.00 | 52,500.00 | 52,500.00 | - | 319,914 |
| Feb 13, 2026 | 53,700.00 | 54,100.00 | 51,800.00 | 52,500.00 | 52,500.00 | -3.85% | 239,622 |
| Feb 12, 2026 | 56,500.00 | 56,500.00 | 54,300.00 | 54,600.00 | 54,600.00 | -1.97% | 135,430 |
| Feb 11, 2026 | 56,600.00 | 57,000.00 | 55,200.00 | 55,700.00 | 55,700.00 | -2.45% | 139,468 |
| Feb 10, 2026 | 58,800.00 | 60,800.00 | 56,400.00 | 57,100.00 | 57,100.00 | 1.24% | 255,413 |
| Feb 9, 2026 | 57,900.00 | 58,400.00 | 55,300.00 | 56,400.00 | 56,400.00 | 0.89% | 204,746 |
| Feb 6, 2026 | 55,400.00 | 57,100.00 | 54,300.00 | 55,900.00 | 55,900.00 | -5.09% | 232,308 |
| Feb 5, 2026 | 60,100.00 | 61,900.00 | 58,500.00 | 58,900.00 | 58,900.00 | -4.85% | 200,762 |
| Feb 4, 2026 | 63,500.00 | 64,400.00 | 61,100.00 | 61,900.00 | 61,900.00 | -2.21% | 216,801 |
| Feb 3, 2026 | 62,300.00 | 64,800.00 | 61,400.00 | 63,300.00 | 63,300.00 | 4.80% | 214,101 |
| Feb 2, 2026 | 64,400.00 | 66,600.00 | 60,300.00 | 60,400.00 | 60,400.00 | -9.85% | 410,581 |
| Jan 30, 2026 | 69,200.00 | 69,800.00 | 66,500.00 | 67,000.00 | 67,000.00 | -0.89% | 340,713 |
| Jan 29, 2026 | 69,000.00 | 70,100.00 | 66,000.00 | 67,600.00 | 67,600.00 | -3.01% | 372,254 |
| Jan 28, 2026 | 65,700.00 | 70,700.00 | 64,200.00 | 69,700.00 | 69,700.00 | 8.06% | 816,660 |
| Jan 27, 2026 | 63,800.00 | 67,700.00 | 63,400.00 | 64,500.00 | 64,500.00 | -1.83% | 308,362 |
| Jan 26, 2026 | 60,800.00 | 67,200.00 | 60,300.00 | 65,700.00 | 65,700.00 | 3.14% | 612,247 |
| Jan 23, 2026 | 65,700.00 | 67,500.00 | 63,500.00 | 63,700.00 | 63,700.00 | -4.64% | 434,564 |
| Jan 22, 2026 | 72,100.00 | 72,200.00 | 66,600.00 | 66,800.00 | 66,800.00 | -6.44% | 538,057 |
| Jan 21, 2026 | 66,500.00 | 71,500.00 | 66,400.00 | 71,400.00 | 71,400.00 | 1.71% | 628,617 |
| Jan 20, 2026 | 75,700.00 | 76,300.00 | 67,700.00 | 70,200.00 | 70,200.00 | -4.10% | 671,499 |
| Jan 19, 2026 | 71,800.00 | 74,300.00 | 69,900.00 | 73,200.00 | 73,200.00 | 3.24% | 801,986 |
| Jan 16, 2026 | 67,000.00 | 76,900.00 | 66,800.00 | 70,900.00 | 70,900.00 | 9.58% | 2,287,740 |
| Jan 15, 2026 | 62,000.00 | 65,600.00 | 61,100.00 | 64,700.00 | 64,700.00 | 2.54% | 568,652 |
| Jan 14, 2026 | 67,200.00 | 67,200.00 | 61,700.00 | 63,100.00 | 63,100.00 | -3.07% | 448,156 |
| Jan 13, 2026 | 65,500.00 | 65,500.00 | 63,600.00 | 65,100.00 | 65,100.00 | 0.77% | 409,232 |
| Jan 12, 2026 | 63,300.00 | 67,400.00 | 62,300.00 | 64,600.00 | 64,600.00 | 0.16% | 803,785 |
| Jan 9, 2026 | 64,700.00 | 64,700.00 | 60,300.00 | 64,500.00 | 64,500.00 | 0.94% | 699,714 |
| Jan 8, 2026 | 64,300.00 | 65,600.00 | 61,200.00 | 63,900.00 | 63,900.00 | 4.58% | 1,004,576 |
| Jan 7, 2026 | 57,400.00 | 64,000.00 | 56,000.00 | 61,100.00 | 61,100.00 | 10.09% | 2,130,537 |
| Jan 6, 2026 | 59,100.00 | 66,000.00 | 55,500.00 | 55,500.00 | 55,500.00 | -3.48% | 1,753,281 |
| Jan 5, 2026 | 57,800.00 | 58,000.00 | 54,800.00 | 57,500.00 | 57,500.00 | 3.23% | 596,134 |
| Jan 2, 2026 | 56,500.00 | 58,600.00 | 54,400.00 | 55,700.00 | 55,700.00 | 0.91% | 678,794 |
| Dec 30, 2025 | 60,200.00 | 61,200.00 | 54,500.00 | 55,200.00 | 55,200.00 | -6.91% | 892,940 |
| Dec 29, 2025 | 55,600.00 | 60,400.00 | 53,900.00 | 59,300.00 | 59,300.00 | 7.23% | 1,646,589 |
| Dec 26, 2025 | 58,100.00 | 58,700.00 | 53,200.00 | 55,300.00 | 55,250.00 | -3.83% | 1,251,933 |
| Dec 24, 2025 | 59,800.00 | 62,700.00 | 57,100.00 | 57,500.00 | 57,448.01 | -6.96% | 1,318,659 |
| Dec 23, 2025 | 55,200.00 | 65,600.00 | 54,400.00 | 61,800.00 | 61,744.12 | 9.19% | 4,131,409 |
| Dec 22, 2025 | 48,450.00 | 58,500.00 | 47,100.00 | 56,600.00 | 56,548.82 | 17.55% | 4,252,679 |
| Dec 19, 2025 | 47,350.00 | 49,450.00 | 44,200.00 | 48,150.00 | 48,106.46 | 3.66% | 1,552,046 |
| Dec 18, 2025 | 44,400.00 | 49,700.00 | 44,100.00 | 46,450.00 | 46,408.00 | 0.32% | 1,374,416 |
| Dec 17, 2025 | 50,600.00 | 50,600.00 | 43,050.00 | 46,300.00 | 46,258.14 | -8.13% | 1,377,513 |
| Dec 16, 2025 | 52,000.00 | 52,800.00 | 49,550.00 | 50,400.00 | 50,354.43 | -3.08% | 597,196 |
| Dec 15, 2025 | 49,550.00 | 52,300.00 | 49,400.00 | 52,000.00 | 51,952.98 | 2.56% | 815,261 |
| Dec 12, 2025 | 49,650.00 | 51,900.00 | 49,150.00 | 50,700.00 | 50,654.16 | 1.81% | 635,328 |
| Dec 11, 2025 | 49,750.00 | 50,500.00 | 48,550.00 | 49,800.00 | 49,754.97 | 0.10% | 682,810 |
| Dec 10, 2025 | 47,200.00 | 50,400.00 | 46,000.00 | 49,750.00 | 49,705.02 | 5.40% | 1,076,294 |
| Dec 9, 2025 | 47,200.00 | 47,900.00 | 45,850.00 | 47,200.00 | 47,157.32 | -0.21% | 661,551 |
| Dec 8, 2025 | 44,800.00 | 47,500.00 | 43,550.00 | 47,300.00 | 47,257.23 | 5.82% | 1,197,623 |
| Dec 5, 2025 | 42,000.00 | 47,650.00 | 42,000.00 | 44,700.00 | 44,659.58 | 7.71% | 2,065,068 |
| Dec 4, 2025 | 46,000.00 | 51,300.00 | 41,150.00 | 41,500.00 | 41,462.48 | -7.57% | 2,628,655 |
| Dec 3, 2025 | 43,400.00 | 46,500.00 | 42,250.00 | 44,900.00 | 44,859.40 | 2.05% | 1,405,922 |
| Dec 2, 2025 | 41,300.00 | 44,675.00 | 39,950.00 | 44,000.00 | 43,960.22 | 10.14% | 2,286,412 |
| Dec 1, 2025 | 40,450.00 | 42,600.00 | 38,550.00 | 39,950.00 | 39,913.88 | -0.87% | 2,430,307 |
| Nov 28, 2025 | 40,500.00 | 41,350.00 | 38,600.00 | 40,300.00 | 40,263.56 | -3.13% | 3,727,697 |
| Nov 27, 2025 | 32,750.00 | 41,600.00 | 32,650.00 | 41,600.00 | 41,562.39 | 30.00% | 8,049,086 |
| Nov 26, 2025 | 28,150.00 | 33,950.00 | 27,350.00 | 32,000.00 | 31,971.07 | 14.49% | 4,960,421 |
| Nov 25, 2025 | 28,800.00 | 30,700.00 | 27,850.00 | 27,950.00 | 27,924.73 | - | 958,770 |
| Nov 24, 2025 | 29,100.00 | 29,900.00 | 27,250.00 | 27,950.00 | 27,924.73 | -2.95% | 781,592 |
| Nov 21, 2025 | 27,550.00 | 30,300.00 | 26,500.00 | 28,800.00 | 28,773.96 | 4.54% | 2,259,823 |
| Nov 20, 2025 | 26,500.00 | 28,350.00 | 26,100.00 | 27,550.00 | 27,525.09 | 8.46% | 786,312 |
| Nov 19, 2025 | 25,100.00 | 25,950.00 | 24,450.00 | 25,400.00 | 25,377.03 | 5.18% | 938,336 |
| Nov 18, 2025 | 25,350.00 | 25,800.00 | 24,000.00 | 24,150.00 | 24,128.16 | -5.11% | 599,904 |
| Nov 17, 2025 | 28,050.00 | 28,600.00 | 25,000.00 | 25,450.00 | 25,426.99 | -8.62% | 669,036 |
| Nov 14, 2025 | 27,600.00 | 29,050.00 | 27,300.00 | 27,850.00 | 27,824.82 | -2.11% | 258,413 |
| Nov 13, 2025 | 28,400.00 | 28,750.00 | 27,600.00 | 28,450.00 | 28,424.28 | - | 201,591 |
| Nov 12, 2025 | 27,800.00 | 29,250.00 | 27,600.00 | 28,450.00 | 28,424.28 | 3.27% | 273,030 |
| Nov 11, 2025 | 27,650.00 | 28,700.00 | 26,900.00 | 27,550.00 | 27,525.09 | 0.92% | 275,517 |
| Nov 10, 2025 | 27,400.00 | 27,850.00 | 25,900.00 | 27,300.00 | 27,275.32 | 1.87% | 232,356 |
| Nov 7, 2025 | 27,100.00 | 28,300.00 | 26,300.00 | 26,800.00 | 26,775.77 | -5.96% | 449,593 |
| Nov 6, 2025 | 30,550.00 | 30,900.00 | 28,050.00 | 28,500.00 | 28,474.23 | -4.20% | 370,061 |
| Nov 5, 2025 | 30,350.00 | 30,450.00 | 27,800.00 | 29,750.00 | 29,723.10 | -5.10% | 565,832 |
| Nov 4, 2025 | 31,150.00 | 32,300.00 | 30,500.00 | 31,350.00 | 31,321.65 | -1.72% | 440,789 |
| Nov 3, 2025 | 31,250.00 | 32,850.00 | 30,300.00 | 31,900.00 | 31,871.16 | 2.08% | 824,174 |
| Oct 31, 2025 | 33,050.00 | 33,150.00 | 31,000.00 | 31,250.00 | 31,221.75 | -5.16% | 760,880 |
| Oct 30, 2025 | 33,300.00 | 34,500.00 | 32,150.00 | 32,950.00 | 32,920.21 | 0.30% | 1,609,096 |
| Oct 29, 2025 | 30,350.00 | 34,200.00 | 30,300.00 | 32,850.00 | 32,820.30 | 8.77% | 3,420,917 |
| Oct 28, 2025 | 31,100.00 | 31,800.00 | 30,050.00 | 30,200.00 | 30,172.69 | -1.47% | 846,728 |
| Oct 27, 2025 | 31,150.00 | 31,500.00 | 30,100.00 | 30,650.00 | 30,622.29 | -1.29% | 954,405 |
| Oct 24, 2025 | 30,550.00 | 33,600.00 | 30,150.00 | 31,050.00 | 31,021.93 | 3.85% | 2,640,779 |
| Oct 23, 2025 | 30,350.00 | 31,800.00 | 29,650.00 | 29,900.00 | 29,872.97 | -2.61% | 1,156,682 |
| Oct 22, 2025 | 32,050.00 | 32,100.00 | 29,550.00 | 30,700.00 | 30,672.24 | -4.06% | 1,524,077 |
| Oct 21, 2025 | 30,400.00 | 33,400.00 | 28,850.00 | 32,000.00 | 31,971.07 | 7.38% | 5,716,548 |
| Oct 20, 2025 | 29,300.00 | 30,350.00 | 28,850.00 | 29,800.00 | 29,773.06 | 2.41% | 1,676,057 |
| Oct 17, 2025 | 27,700.00 | 31,750.00 | 27,650.00 | 29,100.00 | 29,073.69 | 3.74% | 4,173,118 |
| Oct 16, 2025 | 30,750.00 | 30,800.00 | 27,850.00 | 28,050.00 | 28,024.64 | -6.50% | 1,816,939 |
| Oct 15, 2025 | 28,750.00 | 30,550.00 | 27,800.00 | 30,000.00 | 29,972.88 | 6.01% | 3,051,553 |
| Oct 14, 2025 | 27,850.00 | 32,100.00 | 27,000.00 | 28,300.00 | 28,274.41 | 1.62% | 5,115,036 |
| Oct 13, 2025 | 26,450.00 | 29,550.00 | 26,200.00 | 27,850.00 | 27,824.82 | 2.39% | 4,723,170 |
| Oct 10, 2025 | 22,150.00 | 28,150.00 | 21,650.00 | 27,200.00 | 27,175.41 | 23.64% | 8,883,059 |
| Oct 2, 2025 | 23,050.00 | 23,150.00 | 22,000.00 | 22,000.00 | 21,980.11 | -4.97% | 1,225,562 |