Skip to main content
Samyung Trading Co., Ltd. (KRX:002810)
South Korea flag South Korea · Delayed Price · Currency is KRW
20,550
+150 (0.74%)
Last updated: Apr 29, 2026, 2:20 PM KST

Samyung Trading Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620,400.0020,800.0020,050.0020,750.0020,750.001.72%16,751
Apr 28, 202620,450.0020,950.0020,250.0020,400.0020,400.00-19,405
Apr 27, 202620,250.0020,600.0020,000.0020,400.0020,400.002.15%15,117
Apr 24, 202619,710.0020,200.0019,700.0019,970.0019,970.001.27%16,014
Apr 23, 202619,670.0019,930.0019,645.0019,720.0019,720.00-0.30%24,945
Apr 22, 202619,510.0019,930.0019,410.0019,780.0019,780.001.38%31,109
Apr 21, 202619,750.0019,950.0019,360.0019,510.0019,510.000.05%31,740
Apr 20, 202619,250.0019,580.0019,150.0019,500.0019,500.001.99%42,662
Apr 17, 202619,050.0019,150.0018,930.0019,120.0019,120.000.95%18,651
Apr 16, 202619,220.0019,220.0018,870.0018,940.0018,940.00-0.37%28,663
Apr 15, 202619,250.0019,410.0019,000.0019,010.0019,010.00-1.04%36,140
Apr 14, 202619,100.0019,210.0018,850.0019,210.0019,210.001.75%12,340
Apr 13, 202619,030.0019,030.0018,810.0018,880.0018,880.00-0.94%12,521
Apr 10, 202618,910.0019,070.0018,750.0019,060.0019,060.000.42%16,607
Apr 9, 202619,050.0019,090.0018,730.0018,980.0018,980.00-0.11%19,264
Apr 8, 202619,250.0019,300.0019,000.0019,000.0019,000.000.26%15,612
Apr 7, 202619,210.0019,570.0018,860.0018,950.0018,950.00-1.51%23,579
Apr 6, 202619,150.0019,300.0018,920.0019,240.0019,240.000.68%9,546
Apr 3, 202618,940.0019,190.0018,740.0019,110.0019,110.000.84%21,369
Apr 2, 202619,210.0019,210.0018,600.0018,950.0018,950.00-31,983
Apr 1, 202619,270.0019,520.0018,800.0018,950.0018,950.001.34%39,176
Mar 31, 202618,600.0019,460.0018,600.0018,700.0018,700.00-1.06%22,813
Mar 30, 202619,100.0019,100.0018,720.0018,900.0018,900.00-2.93%21,234
Mar 27, 202619,870.0019,870.0019,030.0019,470.0019,470.00-2.06%20,421
Mar 26, 202620,350.0020,350.0019,540.0019,880.0019,880.00-2.31%20,914
Mar 25, 202619,920.0020,350.0019,880.0020,350.0020,350.001.85%10,762
Mar 24, 202619,900.0020,150.0019,520.0019,980.0019,980.000.91%13,808
Mar 23, 202620,000.0020,300.0019,570.0019,800.0019,800.00-1.98%42,495
Mar 20, 202620,100.0020,500.0019,830.0020,200.0020,200.000.50%13,058
Mar 19, 202619,930.0020,450.0019,840.0020,100.0020,100.000.85%20,622
Mar 18, 202620,100.0020,200.0019,710.0019,930.0019,930.00-0.35%15,344
Mar 17, 202619,470.0020,250.0019,400.0020,000.0020,000.003.73%22,085
Mar 16, 202619,350.0019,450.0019,000.0019,280.0019,280.000.21%19,734
Mar 13, 202618,970.0019,450.0018,920.0019,240.0019,240.001.16%28,260
Mar 12, 202619,540.0019,540.0018,840.0019,020.0019,020.00-0.68%15,056
Mar 11, 202619,260.0019,370.0018,990.0019,150.0019,150.001.22%10,148
Mar 10, 202619,390.0019,730.0018,810.0018,920.0018,920.00-0.16%15,764
Mar 9, 202619,180.0019,180.0018,620.0018,950.0018,950.00-4.00%26,950
Mar 6, 202619,530.0020,000.0019,310.0019,740.0019,740.00-1.55%27,089
Mar 5, 202619,760.0021,000.0019,160.0020,050.0020,050.007.51%47,429
Mar 4, 202619,400.0019,790.0018,600.0018,650.0018,650.00-6.75%44,082
Mar 3, 202620,500.0020,900.0020,000.0020,000.0020,000.00-4.31%44,389
Feb 27, 202621,500.0021,600.0020,500.0020,900.0020,900.00-2.79%47,593
Feb 26, 202621,550.0022,400.0021,250.0021,500.0021,500.00-4.54%69,431
Feb 25, 202622,521.5423,016.5222,422.5422,521.5421,531.580.44%40,393
Feb 24, 202622,769.0322,967.0222,076.0622,422.5421,436.93-4.03%45,971
Feb 23, 202621,828.5723,363.0021,581.0823,363.0022,336.068.51%65,154
Feb 20, 202621,531.5821,977.0621,135.6021,531.5820,585.14-0.23%40,854
Feb 19, 202621,086.1021,828.5721,086.1021,581.0820,632.464.81%51,728
Feb 13, 202620,393.1321,135.6020,195.1420,591.1219,686.023.74%85,393
Feb 12, 202617,819.2419,947.6517,730.1419,848.6518,976.1811.95%96,959
Feb 11, 202617,819.2417,997.4317,650.9517,730.1416,950.790.06%18,061
Feb 10, 202617,423.2617,819.2417,423.2617,720.2416,941.331.13%10,458
Feb 9, 202617,344.0617,542.0517,324.2617,522.2516,752.041.37%20,698
Feb 6, 202617,502.4517,522.2516,888.6817,284.6616,524.90-1.36%17,125
Feb 5, 202617,680.6417,858.8417,344.0617,522.2516,752.04-0.84%24,653
Feb 4, 202616,839.1817,710.3416,839.1817,670.7416,894.013.72%22,154
Feb 3, 202616,809.4817,086.6716,799.5817,037.1716,288.281.65%9,602
Feb 2, 202617,106.4717,126.2716,720.3916,759.9816,023.28-2.25%22,244
Jan 30, 202617,017.3717,393.5616,878.7817,146.0716,392.390.29%46,000
Jan 29, 202616,829.2817,294.5616,641.1917,096.5716,345.071.11%38,069
Jan 28, 202616,928.2817,027.2716,769.8816,908.4816,165.250.47%16,137
Jan 27, 202616,967.8716,977.7716,660.9916,829.2816,089.53-0.12%29,256
Jan 26, 202616,611.4917,393.5616,581.7916,849.0816,108.461.98%80,625
Jan 23, 202616,175.9116,522.3916,166.0116,522.3915,796.132.14%53,342
Jan 22, 202616,215.5116,443.2016,126.4116,175.9115,464.88-2.33%115,589
Jan 21, 202615,730.4319,571.4615,443.3416,561.9915,833.995.22%763,873
Jan 20, 202615,364.1415,869.0215,344.3415,740.3315,048.442.58%16,002
Jan 19, 202615,473.0415,473.0415,215.6515,344.3414,669.87-0.26%14,629
Jan 16, 202615,225.5515,443.3415,215.6515,383.9414,707.721.04%10,853
Jan 15, 202615,235.4515,383.9415,126.5515,225.5514,556.29-0.39%12,880
Jan 14, 202615,096.8515,393.8415,027.5615,284.9514,613.081.25%15,376
Jan 13, 202615,215.6515,215.6514,987.9615,096.8514,433.260.20%21,770
Jan 12, 202615,047.3615,096.8514,908.7615,067.1614,404.86-0.33%35,388
Jan 9, 202615,116.6515,294.8514,997.8615,116.6514,452.190.66%14,540
Jan 8, 202615,225.5515,304.7515,007.7615,017.6614,357.54-1.37%18,246
Jan 7, 202615,651.2315,651.2315,185.9515,225.5514,556.29-2.41%25,311
Jan 6, 202615,700.7315,888.8215,512.6415,601.7314,915.94-0.82%29,368
Jan 5, 202615,700.7315,878.9215,680.9315,730.4315,038.98-10,614
Jan 2, 202615,987.8215,997.7215,710.6315,730.4315,038.98-0.87%17,340
Dec 30, 202515,690.8315,938.3215,671.0315,869.0215,171.481.14%13,234
Dec 29, 202515,750.2315,770.0315,621.5315,690.8315,001.12-0.81%33,280
Dec 26, 202515,948.2216,027.4215,770.0315,819.5215,124.16-1.18%20,336
Dec 24, 202516,116.5116,166.0115,908.6216,007.6215,303.98-0.68%14,196
Dec 23, 202516,383.8016,383.8016,096.7116,116.5115,408.09-1.57%15,411
Dec 22, 202516,542.1916,542.1916,294.7016,373.9015,654.17-0.84%10,749
Dec 19, 202516,383.8016,522.3915,968.0216,512.4915,786.670.48%13,871
Dec 18, 202516,581.7916,581.7916,344.2016,433.3015,710.95-1.66%14,947
Dec 17, 202516,730.2816,829.2816,393.7016,710.4915,975.96-0.12%30,150
Dec 16, 202516,660.9916,878.7816,542.1916,730.2815,994.890.60%16,265
Dec 15, 202516,235.3116,888.6816,146.2116,631.2915,900.242.50%34,363
Dec 12, 202516,294.7016,294.7015,987.8216,225.4115,512.200.68%16,212
Dec 11, 202516,225.4116,294.7015,938.3216,116.5115,408.090.80%20,866
Dec 10, 202515,888.8216,027.4215,760.1315,987.8215,285.060.50%14,797
Dec 9, 202515,968.0216,076.9115,829.4215,908.6215,209.340.37%37,636
Dec 8, 202515,849.2215,997.7215,789.8315,849.2215,152.550.06%12,411
Dec 5, 202515,997.7216,126.4115,760.1315,839.3215,143.09-0.31%14,813
Dec 4, 202516,334.3016,334.3015,859.1215,888.8215,190.41-2.25%17,726
Dec 3, 202515,987.8216,294.7015,839.3216,255.1115,540.591.86%27,319
Dec 2, 202515,661.1315,977.9215,502.7415,958.1215,256.662.41%18,837