Samhyun Co., Ltd. (KOSDAQ:437730)
South Korea
· Delayed Price · Currency is KRW 54,400
-1,900 (-3.37%)
Apr 29, 2026, 11:40 AM KST
Samhyun Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58,200.00 | 58,300.00 | 55,600.00 | 56,300.00 | 56,300.00 | -1.92% | 287,390 |
| Apr 27, 2026 | 55,600.00 | 57,900.00 | 54,200.00 | 57,400.00 | 57,400.00 | 6.30% | 501,938 |
| Apr 24, 2026 | 52,400.00 | 55,200.00 | 51,400.00 | 54,000.00 | 54,000.00 | 3.65% | 277,535 |
| Apr 23, 2026 | 55,200.00 | 55,200.00 | 51,100.00 | 52,100.00 | 52,100.00 | -2.43% | 201,799 |
| Apr 22, 2026 | 54,200.00 | 54,200.00 | 52,500.00 | 53,400.00 | 53,400.00 | -1.84% | 159,211 |
| Apr 21, 2026 | 53,200.00 | 54,400.00 | 52,400.00 | 54,400.00 | 54,400.00 | 7.09% | 294,271 |
| Apr 20, 2026 | 51,200.00 | 52,300.00 | 50,200.00 | 50,800.00 | 50,800.00 | -1.36% | 119,901 |
| Apr 17, 2026 | 52,800.00 | 52,900.00 | 50,700.00 | 51,500.00 | 51,500.00 | 0.19% | 155,366 |
| Apr 16, 2026 | 50,200.00 | 52,700.00 | 49,700.00 | 51,400.00 | 51,400.00 | 5.11% | 300,278 |
| Apr 15, 2026 | 49,300.00 | 49,450.00 | 48,200.00 | 48,900.00 | 48,900.00 | 2.09% | 117,465 |
| Apr 14, 2026 | 47,200.00 | 49,000.00 | 47,100.00 | 47,900.00 | 47,900.00 | 3.57% | 163,552 |
| Apr 13, 2026 | 46,950.00 | 47,200.00 | 46,100.00 | 46,250.00 | 46,250.00 | -3.34% | 115,510 |
| Apr 10, 2026 | 48,750.00 | 48,800.00 | 47,450.00 | 47,850.00 | 47,850.00 | 1.48% | 126,386 |
| Apr 9, 2026 | 49,450.00 | 50,000.00 | 47,150.00 | 47,150.00 | 47,150.00 | -3.48% | 168,359 |
| Apr 8, 2026 | 47,800.00 | 49,100.00 | 47,650.00 | 48,850.00 | 48,850.00 | 7.01% | 154,399 |
| Apr 7, 2026 | 49,400.00 | 49,850.00 | 45,000.00 | 45,650.00 | 45,650.00 | -6.36% | 195,497 |
| Apr 6, 2026 | 51,800.00 | 52,200.00 | 48,500.00 | 48,750.00 | 48,750.00 | -7.84% | 225,935 |
| Apr 3, 2026 | 53,000.00 | 53,600.00 | 49,800.00 | 52,900.00 | 52,900.00 | 5.59% | 285,428 |
| Apr 2, 2026 | 55,500.00 | 55,900.00 | 48,800.00 | 50,100.00 | 50,100.00 | 4.38% | 530,952 |
| Apr 1, 2026 | 46,700.00 | 49,000.00 | 46,600.00 | 48,000.00 | 48,000.00 | 6.67% | 153,214 |
| Mar 31, 2026 | 46,450.00 | 48,250.00 | 44,500.00 | 45,000.00 | 45,000.00 | -3.02% | 191,134 |
| Mar 30, 2026 | 47,000.00 | 47,450.00 | 46,350.00 | 46,400.00 | 46,400.00 | -6.83% | 94,007 |
| Mar 27, 2026 | 47,850.00 | 50,500.00 | 47,000.00 | 49,800.00 | 49,800.00 | 0.50% | 124,793 |
| Mar 26, 2026 | 51,800.00 | 51,800.00 | 49,500.00 | 49,550.00 | 49,550.00 | -5.26% | 104,907 |
| Mar 25, 2026 | 52,400.00 | 52,700.00 | 50,800.00 | 52,300.00 | 52,300.00 | 1.36% | 119,128 |
| Mar 24, 2026 | 51,600.00 | 52,300.00 | 49,550.00 | 51,600.00 | 51,600.00 | 3.20% | 120,579 |
| Mar 23, 2026 | 52,800.00 | 53,200.00 | 50,000.00 | 50,000.00 | 50,000.00 | -9.91% | 167,002 |
| Mar 20, 2026 | 56,000.00 | 56,300.00 | 54,300.00 | 55,500.00 | 55,500.00 | -0.89% | 217,856 |
| Mar 19, 2026 | 53,900.00 | 57,200.00 | 53,600.00 | 56,000.00 | 56,000.00 | -0.36% | 281,515 |
| Mar 18, 2026 | 56,800.00 | 56,800.00 | 54,000.00 | 56,200.00 | 56,200.00 | 2.74% | 346,387 |
| Mar 17, 2026 | 54,100.00 | 55,600.00 | 51,700.00 | 54,700.00 | 54,700.00 | 13.84% | 695,999 |
| Mar 16, 2026 | 49,850.00 | 50,100.00 | 47,800.00 | 48,050.00 | 48,050.00 | -4.85% | 184,277 |
| Mar 13, 2026 | 50,100.00 | 51,100.00 | 49,000.00 | 50,500.00 | 50,500.00 | -2.70% | 132,736 |
| Mar 12, 2026 | 51,700.00 | 52,600.00 | 50,800.00 | 51,900.00 | 51,900.00 | 0.39% | 125,697 |
| Mar 11, 2026 | 54,600.00 | 55,900.00 | 50,500.00 | 51,700.00 | 51,700.00 | -1.71% | 248,031 |
| Mar 10, 2026 | 54,600.00 | 54,600.00 | 51,300.00 | 52,600.00 | 52,600.00 | 0.96% | 283,752 |
| Mar 9, 2026 | 53,000.00 | 54,800.00 | 50,200.00 | 52,100.00 | 52,100.00 | -7.46% | 278,413 |
| 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 |