Samyoung Co.,Ltd. (KRX:003720)
South Korea
· Delayed Price · Currency is KRW 6,870.00
-470.00 (-6.40%)
Last updated: Mar 9, 2026, 2:46 PM KST
Samyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,900.00 | 7,230.00 | 6,630.00 | 6,980.00 | 6,980.00 | -4.90% | 855,213 |
| Mar 6, 2026 | 7,100.00 | 7,510.00 | 7,040.00 | 7,340.00 | 7,340.00 | 1.52% | 747,334 |
| Mar 5, 2026 | 6,870.00 | 7,310.00 | 6,870.00 | 7,230.00 | 7,230.00 | 11.23% | 1,018,688 |
| Mar 4, 2026 | 7,090.00 | 7,140.00 | 6,390.00 | 6,500.00 | 6,500.00 | -10.47% | 1,575,818 |
| Mar 3, 2026 | 7,400.00 | 7,850.00 | 7,250.00 | 7,260.00 | 7,260.00 | -3.59% | 1,372,719 |
| Feb 27, 2026 | 7,740.00 | 7,930.00 | 7,510.00 | 7,530.00 | 7,530.00 | -3.21% | 1,367,574 |
| Feb 26, 2026 | 8,200.00 | 8,210.00 | 7,770.00 | 7,780.00 | 7,780.00 | -5.12% | 1,689,257 |
| Feb 25, 2026 | 8,350.00 | 8,500.00 | 8,080.00 | 8,200.00 | 8,200.00 | -0.73% | 1,168,435 |
| Feb 24, 2026 | 8,100.00 | 8,540.00 | 7,960.00 | 8,260.00 | 8,260.00 | 0.85% | 1,814,418 |
| Feb 23, 2026 | 9,300.00 | 9,330.00 | 8,130.00 | 8,190.00 | 8,190.00 | -10.69% | 3,521,926 |
| Feb 20, 2026 | 8,500.00 | 9,580.00 | 8,340.00 | 9,170.00 | 9,170.00 | 9.95% | 6,667,116 |
| Feb 19, 2026 | 8,060.00 | 8,560.00 | 7,800.00 | 8,340.00 | 8,340.00 | 6.92% | 5,313,706 |
| Feb 13, 2026 | 8,180.00 | 8,330.00 | 7,660.00 | 7,800.00 | 7,800.00 | -3.82% | 2,585,671 |
| Feb 12, 2026 | 8,170.00 | 8,420.00 | 7,960.00 | 8,110.00 | 8,110.00 | -1.46% | 4,494,320 |
| Feb 11, 2026 | 6,780.00 | 8,770.00 | 6,590.00 | 8,230.00 | 8,230.00 | 21.93% | 33,289,005 |
| Feb 10, 2026 | 7,010.00 | 7,060.00 | 6,650.00 | 6,750.00 | 6,750.00 | -3.71% | 788,771 |
| Feb 9, 2026 | 7,100.00 | 7,190.00 | 6,740.00 | 7,010.00 | 7,010.00 | 0.14% | 1,491,385 |
| Feb 6, 2026 | 6,860.00 | 7,050.00 | 6,450.00 | 7,000.00 | 7,000.00 | 2.04% | 1,532,671 |
| Feb 5, 2026 | 6,540.00 | 7,400.00 | 6,440.00 | 6,860.00 | 6,860.00 | 5.05% | 4,924,194 |
| Feb 4, 2026 | 5,980.00 | 6,570.00 | 5,840.00 | 6,530.00 | 6,530.00 | 9.75% | 2,300,040 |
| Feb 3, 2026 | 5,880.00 | 5,950.00 | 5,690.00 | 5,950.00 | 5,950.00 | 3.48% | 602,810 |
| Feb 2, 2026 | 6,090.00 | 6,220.00 | 5,690.00 | 5,750.00 | 5,750.00 | -5.58% | 1,278,592 |
| Jan 30, 2026 | 6,200.00 | 6,210.00 | 5,860.00 | 6,090.00 | 6,090.00 | 0.16% | 1,648,783 |
| Jan 29, 2026 | 5,640.00 | 6,100.00 | 5,520.00 | 6,080.00 | 6,080.00 | 8.38% | 2,200,218 |
| Jan 28, 2026 | 5,660.00 | 5,770.00 | 5,590.00 | 5,610.00 | 5,610.00 | -0.71% | 885,173 |
| Jan 27, 2026 | 5,560.00 | 5,690.00 | 5,510.00 | 5,650.00 | 5,650.00 | 1.25% | 660,397 |
| Jan 26, 2026 | 5,590.00 | 5,630.00 | 5,450.00 | 5,580.00 | 5,580.00 | 0.54% | 855,317 |
| Jan 23, 2026 | 5,530.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,550.00 | 0.36% | 401,691 |
| Jan 22, 2026 | 5,540.00 | 5,610.00 | 5,360.00 | 5,530.00 | 5,530.00 | 0.55% | 744,261 |
| Jan 21, 2026 | 5,450.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,500.00 | -0.90% | 665,038 |
| Jan 20, 2026 | 5,500.00 | 5,650.00 | 5,380.00 | 5,550.00 | 5,550.00 | 0.73% | 583,307 |
| Jan 19, 2026 | 5,590.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.36% | 487,983 |
| Jan 16, 2026 | 5,700.00 | 5,700.00 | 5,460.00 | 5,530.00 | 5,530.00 | -3.32% | 595,680 |
| Jan 15, 2026 | 5,470.00 | 5,770.00 | 5,450.00 | 5,720.00 | 5,720.00 | 4.95% | 1,029,631 |
| Jan 14, 2026 | 5,590.00 | 5,600.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.62% | 654,840 |
| Jan 13, 2026 | 5,640.00 | 5,640.00 | 5,460.00 | 5,540.00 | 5,540.00 | -1.77% | 660,488 |
| Jan 12, 2026 | 5,890.00 | 5,920.00 | 5,550.00 | 5,640.00 | 5,640.00 | -1.05% | 840,377 |
| Jan 9, 2026 | 5,760.00 | 5,810.00 | 5,560.00 | 5,700.00 | 5,700.00 | 0.18% | 731,238 |
| Jan 8, 2026 | 5,920.00 | 6,010.00 | 5,600.00 | 5,690.00 | 5,690.00 | -2.90% | 839,650 |
| Jan 7, 2026 | 6,220.00 | 6,250.00 | 5,750.00 | 5,860.00 | 5,860.00 | -5.79% | 1,122,551 |
| Jan 6, 2026 | 6,320.00 | 6,390.00 | 6,160.00 | 6,220.00 | 6,220.00 | -1.27% | 273,299 |
| Jan 5, 2026 | 6,070.00 | 6,330.00 | 6,050.00 | 6,300.00 | 6,300.00 | 3.79% | 527,667 |
| Jan 2, 2026 | 6,170.00 | 6,220.00 | 5,990.00 | 6,070.00 | 6,070.00 | -1.46% | 417,243 |
| Dec 30, 2025 | 6,120.00 | 6,210.00 | 6,010.00 | 6,160.00 | 6,160.00 | 0.49% | 279,851 |
| Dec 29, 2025 | 6,100.00 | 6,210.00 | 6,010.00 | 6,130.00 | 6,130.00 | 0.16% | 320,677 |
| Dec 26, 2025 | 6,260.00 | 6,280.00 | 6,000.00 | 6,120.00 | 6,100.00 | -2.86% | 466,502 |
| Dec 24, 2025 | 6,410.00 | 6,490.00 | 6,230.00 | 6,300.00 | 6,279.41 | -1.41% | 286,478 |
| Dec 23, 2025 | 6,500.00 | 6,540.00 | 6,290.00 | 6,390.00 | 6,369.12 | -0.78% | 356,277 |
| Dec 22, 2025 | 6,320.00 | 6,480.00 | 6,120.00 | 6,440.00 | 6,418.95 | 2.71% | 889,439 |
| Dec 19, 2025 | 6,340.00 | 6,340.00 | 6,140.00 | 6,270.00 | 6,249.51 | -0.16% | 355,992 |
| Dec 18, 2025 | 6,410.00 | 6,410.00 | 6,180.00 | 6,280.00 | 6,259.48 | -3.38% | 790,577 |
| Dec 17, 2025 | 6,460.00 | 6,640.00 | 6,300.00 | 6,500.00 | 6,478.76 | 0.78% | 542,933 |
| Dec 16, 2025 | 6,690.00 | 6,730.00 | 6,410.00 | 6,450.00 | 6,428.92 | -3.59% | 790,718 |
| Dec 15, 2025 | 6,800.00 | 7,190.00 | 6,585.00 | 6,690.00 | 6,668.14 | -3.74% | 1,006,340 |
| Dec 12, 2025 | 6,770.00 | 7,300.00 | 6,720.00 | 6,950.00 | 6,927.29 | 2.96% | 1,530,650 |
| Dec 11, 2025 | 7,120.00 | 7,180.00 | 6,690.00 | 6,750.00 | 6,727.94 | -4.53% | 1,400,143 |
| Dec 10, 2025 | 7,040.00 | 7,230.00 | 6,920.00 | 7,070.00 | 7,046.90 | 0.57% | 915,205 |
| Dec 9, 2025 | 7,220.00 | 7,230.00 | 6,900.00 | 7,030.00 | 7,007.03 | -3.30% | 1,293,084 |
| Dec 8, 2025 | 7,420.00 | 7,600.00 | 7,100.00 | 7,270.00 | 7,246.24 | -2.28% | 1,583,646 |
| Dec 5, 2025 | 7,600.00 | 7,600.00 | 7,330.00 | 7,440.00 | 7,415.69 | -2.49% | 671,763 |
| Dec 4, 2025 | 7,650.00 | 7,740.00 | 7,440.00 | 7,630.00 | 7,605.07 | -0.26% | 855,122 |
| Dec 3, 2025 | 7,330.00 | 7,775.00 | 7,070.00 | 7,650.00 | 7,625.00 | 4.37% | 1,889,343 |
| Dec 2, 2025 | 7,450.00 | 7,450.00 | 7,160.00 | 7,330.00 | 7,306.05 | -1.74% | 1,143,620 |
| Dec 1, 2025 | 6,890.00 | 7,570.00 | 6,890.00 | 7,460.00 | 7,435.62 | 10.03% | 3,698,172 |
| Nov 28, 2025 | 7,050.00 | 7,130.00 | 6,650.00 | 6,780.00 | 6,757.84 | -2.87% | 1,155,265 |
| Nov 27, 2025 | 7,110.00 | 7,150.00 | 6,900.00 | 6,980.00 | 6,957.19 | -1.83% | 1,137,850 |
| Nov 26, 2025 | 7,050.00 | 7,220.00 | 6,590.00 | 7,110.00 | 7,086.76 | 2.75% | 2,721,312 |
| Nov 25, 2025 | 6,490.00 | 7,150.00 | 6,380.00 | 6,920.00 | 6,897.39 | 8.29% | 5,167,774 |
| Nov 24, 2025 | 6,200.00 | 6,640.00 | 6,140.00 | 6,390.00 | 6,369.12 | 5.27% | 2,539,888 |
| Nov 21, 2025 | 5,970.00 | 6,460.00 | 5,790.00 | 6,070.00 | 6,050.16 | -0.65% | 2,126,095 |
| Nov 20, 2025 | 6,640.00 | 6,870.00 | 6,080.00 | 6,110.00 | 6,090.03 | -7.84% | 2,636,204 |
| Nov 19, 2025 | 6,390.00 | 6,890.00 | 6,260.00 | 6,630.00 | 6,608.33 | 3.92% | 5,161,597 |
| Nov 18, 2025 | 6,540.00 | 6,780.00 | 6,350.00 | 6,380.00 | 6,359.15 | -1.54% | 2,501,814 |
| Nov 17, 2025 | 6,320.00 | 6,820.00 | 6,150.00 | 6,480.00 | 6,458.82 | 6.93% | 6,860,927 |
| Nov 14, 2025 | 5,210.00 | 6,650.00 | 5,160.00 | 6,060.00 | 6,040.20 | 12.64% | 10,858,630 |
| Nov 13, 2025 | 5,470.00 | 5,490.00 | 5,320.00 | 5,380.00 | 5,362.42 | -1.65% | 632,955 |
| Nov 12, 2025 | 5,600.00 | 5,610.00 | 5,340.00 | 5,470.00 | 5,452.12 | -1.26% | 1,057,484 |
| Nov 11, 2025 | 5,600.00 | 5,820.00 | 5,400.00 | 5,540.00 | 5,521.90 | -1.95% | 2,926,073 |
| Nov 10, 2025 | 4,635.00 | 5,940.00 | 4,635.00 | 5,650.00 | 5,631.54 | 22.03% | 5,475,634 |
| Nov 7, 2025 | 4,750.00 | 4,750.00 | 4,550.00 | 4,630.00 | 4,614.87 | -2.32% | 301,753 |
| Nov 6, 2025 | 4,605.00 | 4,850.00 | 4,575.00 | 4,740.00 | 4,724.51 | 4.41% | 461,053 |
| Nov 5, 2025 | 4,575.00 | 4,590.00 | 4,365.00 | 4,540.00 | 4,525.16 | -1.73% | 614,289 |
| Nov 4, 2025 | 4,740.00 | 4,765.00 | 4,610.00 | 4,620.00 | 4,604.90 | -2.63% | 465,972 |
| Nov 3, 2025 | 4,920.00 | 4,920.00 | 4,700.00 | 4,745.00 | 4,729.49 | -3.75% | 853,636 |
| Oct 31, 2025 | 5,350.00 | 5,360.00 | 4,920.00 | 4,930.00 | 4,913.89 | -6.45% | 1,752,791 |
| Oct 30, 2025 | 5,050.00 | 5,410.00 | 4,800.00 | 5,270.00 | 5,252.78 | 5.19% | 2,635,489 |
| Oct 29, 2025 | 5,230.00 | 5,250.00 | 4,950.00 | 5,010.00 | 4,993.63 | -5.11% | 706,612 |
| Oct 28, 2025 | 5,190.00 | 5,390.00 | 5,050.00 | 5,280.00 | 5,262.75 | 1.93% | 978,973 |
| Oct 27, 2025 | 5,160.00 | 5,750.00 | 4,945.00 | 5,180.00 | 5,163.07 | 11.64% | 5,957,994 |
| Oct 24, 2025 | 4,655.00 | 4,680.00 | 4,540.00 | 4,640.00 | 4,624.84 | 0.65% | 169,066 |
| Oct 23, 2025 | 4,625.00 | 4,760.00 | 4,560.00 | 4,610.00 | 4,594.93 | -0.32% | 124,509 |
| Oct 22, 2025 | 4,615.00 | 4,680.00 | 4,495.00 | 4,625.00 | 4,609.89 | 0.54% | 180,612 |
| Oct 21, 2025 | 4,525.00 | 4,715.00 | 4,515.00 | 4,600.00 | 4,584.97 | 1.66% | 185,353 |
| Oct 20, 2025 | 4,690.00 | 4,690.00 | 4,515.00 | 4,525.00 | 4,510.21 | -1.84% | 183,281 |
| Oct 17, 2025 | 4,750.00 | 4,790.00 | 4,570.00 | 4,610.00 | 4,594.93 | -2.85% | 303,569 |
| Oct 16, 2025 | 4,775.00 | 4,820.00 | 4,690.00 | 4,745.00 | 4,729.49 | 0.21% | 131,225 |
| Oct 15, 2025 | 4,590.00 | 4,795.00 | 4,590.00 | 4,735.00 | 4,719.53 | 3.16% | 128,924 |
| Oct 14, 2025 | 4,775.00 | 4,790.00 | 4,565.00 | 4,590.00 | 4,575.00 | -3.87% | 244,721 |
| Oct 13, 2025 | 4,620.00 | 4,790.00 | 4,620.00 | 4,775.00 | 4,759.40 | 0.10% | 182,844 |
| Oct 10, 2025 | 4,795.00 | 4,845.00 | 4,555.00 | 4,770.00 | 4,754.41 | -0.52% | 216,332 |