Samyoung Co.,Ltd. (KRX:003720)
South Korea
· Delayed Price · Currency is KRW 11,720
+600 (5.40%)
Apr 29, 2026, 3:10 PM KST
Samyoung Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11,510.00 | 11,590.00 | 11,120.00 | 11,120.00 | 11,120.00 | -3.30% | 976,526 |
| Apr 27, 2026 | 11,300.00 | 11,830.00 | 10,900.00 | 11,500.00 | 11,500.00 | 3.70% | 1,848,676 |
| Apr 24, 2026 | 10,700.00 | 11,450.00 | 10,440.00 | 11,090.00 | 11,090.00 | 4.43% | 2,141,877 |
| Apr 23, 2026 | 10,020.00 | 11,180.00 | 9,990.00 | 10,620.00 | 10,620.00 | 8.26% | 3,923,162 |
| Apr 22, 2026 | 10,340.00 | 10,550.00 | 9,480.00 | 9,810.00 | 9,810.00 | -5.03% | 2,421,671 |
| Apr 21, 2026 | 9,660.00 | 10,540.00 | 9,360.00 | 10,330.00 | 10,330.00 | 7.05% | 4,340,396 |
| Apr 20, 2026 | 8,490.00 | 9,980.00 | 8,420.00 | 9,650.00 | 9,650.00 | 13.53% | 8,067,588 |
| Apr 17, 2026 | 8,590.00 | 8,590.00 | 8,210.00 | 8,500.00 | 8,500.00 | - | 524,282 |
| Apr 16, 2026 | 8,620.00 | 8,650.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1.31% | 1,346,288 |
| Apr 15, 2026 | 8,250.00 | 8,440.00 | 8,020.00 | 8,390.00 | 8,390.00 | 3.20% | 1,108,418 |
| Apr 14, 2026 | 8,100.00 | 8,390.00 | 7,810.00 | 8,130.00 | 8,130.00 | 3.57% | 1,703,221 |
| Apr 13, 2026 | 7,270.00 | 7,900.00 | 7,210.00 | 7,850.00 | 7,850.00 | 6.08% | 1,112,468 |
| Apr 10, 2026 | 7,290.00 | 7,460.00 | 7,150.00 | 7,400.00 | 7,400.00 | 2.64% | 501,196 |
| Apr 9, 2026 | 7,360.00 | 7,390.00 | 7,000.00 | 7,210.00 | 7,210.00 | -2.44% | 632,037 |
| Apr 8, 2026 | 7,100.00 | 7,420.00 | 7,100.00 | 7,390.00 | 7,390.00 | 7.57% | 759,216 |
| Apr 7, 2026 | 7,090.00 | 7,200.00 | 6,740.00 | 6,870.00 | 6,870.00 | -1.86% | 524,954 |
| Apr 6, 2026 | 7,360.00 | 7,390.00 | 6,860.00 | 7,000.00 | 7,000.00 | -5.02% | 730,768 |
| Apr 3, 2026 | 7,230.00 | 7,470.00 | 7,080.00 | 7,370.00 | 7,370.00 | 3.51% | 533,153 |
| Apr 2, 2026 | 7,490.00 | 7,930.00 | 6,940.00 | 7,120.00 | 7,120.00 | -4.17% | 1,145,079 |
| Apr 1, 2026 | 7,210.00 | 7,470.00 | 7,150.00 | 7,430.00 | 7,430.00 | 6.60% | 551,376 |
| Mar 31, 2026 | 7,180.00 | 7,220.00 | 6,880.00 | 6,970.00 | 6,970.00 | -3.73% | 591,351 |
| Mar 30, 2026 | 7,320.00 | 7,320.00 | 7,030.00 | 7,240.00 | 7,240.00 | -4.99% | 704,357 |
| Mar 27, 2026 | 7,800.00 | 7,840.00 | 7,210.00 | 7,620.00 | 7,620.00 | -3.30% | 1,446,975 |
| Mar 26, 2026 | 7,350.00 | 7,980.00 | 7,180.00 | 7,880.00 | 7,880.00 | 7.21% | 2,355,424 |
| Mar 25, 2026 | 7,080.00 | 7,470.00 | 7,060.00 | 7,350.00 | 7,350.00 | 5.45% | 652,673 |
| Mar 24, 2026 | 7,000.00 | 7,010.00 | 6,720.00 | 6,970.00 | 6,970.00 | 3.11% | 894,863 |
| Mar 23, 2026 | 6,900.00 | 6,990.00 | 6,750.00 | 6,760.00 | 6,760.00 | -5.59% | 606,804 |
| Mar 20, 2026 | 7,220.00 | 7,320.00 | 7,080.00 | 7,160.00 | 7,160.00 | -0.69% | 508,417 |
| Mar 19, 2026 | 7,380.00 | 7,390.00 | 7,210.00 | 7,210.00 | 7,210.00 | -4.50% | 400,524 |
| Mar 18, 2026 | 7,300.00 | 7,850.00 | 7,280.00 | 7,550.00 | 7,550.00 | 4.86% | 1,177,118 |
| Mar 17, 2026 | 7,300.00 | 7,490.00 | 7,020.00 | 7,200.00 | 7,200.00 | 0.28% | 605,852 |
| Mar 16, 2026 | 7,160.00 | 7,390.00 | 7,100.00 | 7,180.00 | 7,180.00 | -0.42% | 576,967 |
| Mar 13, 2026 | 7,480.00 | 7,500.00 | 7,160.00 | 7,210.00 | 7,210.00 | -5.87% | 1,045,081 |
| Mar 12, 2026 | 7,600.00 | 7,750.00 | 7,470.00 | 7,660.00 | 7,660.00 | -0.52% | 585,906 |
| Mar 11, 2026 | 7,500.00 | 7,990.00 | 7,340.00 | 7,700.00 | 7,700.00 | 4.34% | 1,995,231 |
| Mar 10, 2026 | 7,300.00 | 7,540.00 | 7,050.00 | 7,380.00 | 7,380.00 | 5.73% | 1,026,910 |
| 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 |