Samyoung Electronics Co., Ltd (KRX:005680)
South Korea
· Delayed Price · Currency is KRW 10,650
0.00 (0.00%)
At close: Dec 5, 2025
Samyoung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,680.00 | 10,680.00 | 10,480.00 | 10,650.00 | 10,650.00 | - | 47,769 |
| Dec 4, 2025 | 10,560.00 | 10,750.00 | 10,480.00 | 10,650.00 | 10,650.00 | 0.38% | 50,213 |
| Dec 3, 2025 | 10,430.00 | 10,610.00 | 10,320.00 | 10,610.00 | 10,610.00 | 2.12% | 67,729 |
| Dec 2, 2025 | 10,260.00 | 10,410.00 | 10,230.00 | 10,390.00 | 10,390.00 | 0.48% | 21,057 |
| Dec 1, 2025 | 10,340.00 | 10,430.00 | 10,270.00 | 10,340.00 | 10,340.00 | - | 7,643 |
| Nov 28, 2025 | 10,240.00 | 10,360.00 | 10,220.00 | 10,340.00 | 10,340.00 | 0.98% | 10,125 |
| Nov 27, 2025 | 10,300.00 | 10,430.00 | 10,210.00 | 10,240.00 | 10,240.00 | -1.25% | 10,006 |
| Nov 26, 2025 | 10,250.00 | 10,400.00 | 10,200.00 | 10,370.00 | 10,370.00 | 1.67% | 10,191 |
| Nov 25, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.10% | 12,914 |
| Nov 24, 2025 | 10,300.00 | 10,300.00 | 10,130.00 | 10,190.00 | 10,190.00 | -0.29% | 9,665 |
| Nov 21, 2025 | 10,120.00 | 10,230.00 | 10,070.00 | 10,220.00 | 10,220.00 | 0.10% | 17,584 |
| Nov 20, 2025 | 10,300.00 | 10,340.00 | 10,130.00 | 10,210.00 | 10,210.00 | 0.99% | 15,235 |
| Nov 19, 2025 | 10,290.00 | 10,290.00 | 10,080.00 | 10,110.00 | 10,110.00 | -0.39% | 16,321 |
| Nov 18, 2025 | 10,370.00 | 10,380.00 | 10,110.00 | 10,150.00 | 10,150.00 | -2.12% | 31,696 |
| Nov 17, 2025 | 10,310.00 | 10,390.00 | 10,270.00 | 10,370.00 | 10,370.00 | 0.68% | 16,774 |
| Nov 14, 2025 | 10,390.00 | 10,490.00 | 10,300.00 | 10,300.00 | 10,300.00 | -2.09% | 19,548 |
| Nov 13, 2025 | 10,550.00 | 10,630.00 | 10,400.00 | 10,520.00 | 10,520.00 | -0.28% | 15,797 |
| Nov 12, 2025 | 10,390.00 | 10,640.00 | 10,360.00 | 10,550.00 | 10,550.00 | 0.96% | 23,423 |
| Nov 11, 2025 | 10,480.00 | 10,690.00 | 10,380.00 | 10,450.00 | 10,450.00 | -0.76% | 15,990 |
| Nov 10, 2025 | 10,330.00 | 10,660.00 | 10,250.00 | 10,530.00 | 10,530.00 | 1.94% | 37,483 |
| Nov 7, 2025 | 10,360.00 | 10,470.00 | 10,170.00 | 10,330.00 | 10,330.00 | 0.19% | 26,379 |
| Nov 6, 2025 | 10,520.00 | 10,540.00 | 10,270.00 | 10,310.00 | 10,310.00 | -1.34% | 22,691 |
| Nov 5, 2025 | 10,510.00 | 10,510.00 | 10,270.00 | 10,450.00 | 10,450.00 | -0.67% | 35,961 |
| Nov 4, 2025 | 10,450.00 | 10,520.00 | 10,350.00 | 10,520.00 | 10,520.00 | 0.57% | 40,025 |
| Nov 3, 2025 | 10,700.00 | 10,700.00 | 10,420.00 | 10,460.00 | 10,460.00 | -2.24% | 50,629 |
| Oct 31, 2025 | 10,710.00 | 10,800.00 | 10,630.00 | 10,700.00 | 10,700.00 | -0.93% | 52,420 |
| Oct 30, 2025 | 10,840.00 | 10,880.00 | 10,700.00 | 10,800.00 | 10,800.00 | - | 37,643 |
| Oct 29, 2025 | 10,820.00 | 10,840.00 | 10,750.00 | 10,800.00 | 10,800.00 | -0.09% | 20,950 |
| Oct 28, 2025 | 10,800.00 | 10,880.00 | 10,670.00 | 10,810.00 | 10,810.00 | -0.18% | 31,045 |
| Oct 27, 2025 | 10,800.00 | 10,890.00 | 10,750.00 | 10,830.00 | 10,830.00 | 0.28% | 28,430 |
| Oct 24, 2025 | 10,800.00 | 10,820.00 | 10,700.00 | 10,800.00 | 10,800.00 | -0.28% | 26,933 |
| Oct 23, 2025 | 10,840.00 | 10,840.00 | 10,650.00 | 10,830.00 | 10,830.00 | -0.09% | 20,469 |
| Oct 22, 2025 | 10,840.00 | 10,840.00 | 10,720.00 | 10,840.00 | 10,840.00 | - | 27,571 |
| Oct 21, 2025 | 10,930.00 | 10,990.00 | 10,770.00 | 10,840.00 | 10,840.00 | -1.00% | 30,428 |
| Oct 20, 2025 | 10,800.00 | 11,230.00 | 10,800.00 | 10,950.00 | 10,950.00 | 1.58% | 95,121 |
| Oct 17, 2025 | 10,500.00 | 10,790.00 | 10,440.00 | 10,780.00 | 10,780.00 | 2.37% | 77,836 |
| Oct 16, 2025 | 10,540.00 | 10,610.00 | 10,470.00 | 10,530.00 | 10,530.00 | -0.09% | 26,549 |
| Oct 15, 2025 | 10,530.00 | 10,610.00 | 10,440.00 | 10,540.00 | 10,540.00 | -0.09% | 30,747 |
| Oct 14, 2025 | 10,540.00 | 10,550.00 | 10,350.00 | 10,550.00 | 10,550.00 | 0.09% | 44,261 |
| Oct 13, 2025 | 10,670.00 | 10,670.00 | 10,410.00 | 10,540.00 | 10,540.00 | -1.86% | 51,390 |
| Oct 10, 2025 | 10,780.00 | 10,800.00 | 10,550.00 | 10,740.00 | 10,740.00 | -0.37% | 43,393 |
| Oct 2, 2025 | 10,690.00 | 10,880.00 | 10,640.00 | 10,780.00 | 10,780.00 | 1.22% | 27,756 |
| Oct 1, 2025 | 10,670.00 | 10,680.00 | 10,530.00 | 10,650.00 | 10,650.00 | - | 8,511 |
| Sep 30, 2025 | 10,520.00 | 10,660.00 | 10,510.00 | 10,650.00 | 10,650.00 | 1.43% | 13,405 |
| Sep 29, 2025 | 10,390.00 | 10,500.00 | 10,360.00 | 10,500.00 | 10,500.00 | 1.06% | 8,862 |
| Sep 26, 2025 | 10,570.00 | 10,570.00 | 10,300.00 | 10,390.00 | 10,390.00 | -1.70% | 32,746 |
| Sep 25, 2025 | 10,660.00 | 10,660.00 | 10,490.00 | 10,570.00 | 10,570.00 | -0.28% | 14,008 |
| Sep 24, 2025 | 10,780.00 | 10,810.00 | 10,570.00 | 10,600.00 | 10,600.00 | -2.12% | 23,298 |
| Sep 23, 2025 | 10,830.00 | 10,900.00 | 10,720.00 | 10,830.00 | 10,830.00 | - | 12,772 |
| Sep 22, 2025 | 10,810.00 | 10,920.00 | 10,770.00 | 10,830.00 | 10,830.00 | 0.19% | 22,738 |
| Sep 19, 2025 | 10,820.00 | 10,870.00 | 10,690.00 | 10,810.00 | 10,810.00 | -0.09% | 31,643 |
| Sep 18, 2025 | 10,690.00 | 10,820.00 | 10,670.00 | 10,820.00 | 10,820.00 | 1.12% | 16,018 |
| Sep 17, 2025 | 10,670.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 19,013 |
| Sep 16, 2025 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,700.00 | -1.02% | 50,790 |
| Sep 15, 2025 | 10,990.00 | 11,000.00 | 10,680.00 | 10,810.00 | 10,810.00 | -1.01% | 43,306 |
| Sep 12, 2025 | 10,750.00 | 11,400.00 | 10,650.00 | 10,920.00 | 10,920.00 | 3.41% | 140,187 |
| Sep 11, 2025 | 10,560.00 | 10,650.00 | 10,500.00 | 10,560.00 | 10,560.00 | - | 18,145 |
| Sep 10, 2025 | 10,570.00 | 10,580.00 | 10,380.00 | 10,560.00 | 10,560.00 | -0.19% | 37,535 |
| Sep 9, 2025 | 10,540.00 | 10,615.00 | 10,520.00 | 10,580.00 | 10,580.00 | -0.19% | 14,285 |
| Sep 8, 2025 | 10,590.00 | 10,610.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 12,511 |
| Sep 5, 2025 | 10,580.00 | 10,660.00 | 10,520.00 | 10,600.00 | 10,600.00 | 0.19% | 8,602 |
| Sep 4, 2025 | 10,420.00 | 10,620.00 | 10,360.00 | 10,580.00 | 10,580.00 | 1.54% | 20,272 |
| Sep 3, 2025 | 10,230.00 | 10,430.00 | 10,190.00 | 10,420.00 | 10,420.00 | 1.66% | 27,349 |
| Sep 2, 2025 | 10,170.00 | 10,250.00 | 10,160.00 | 10,250.00 | 10,250.00 | 0.59% | 6,960 |
| Sep 1, 2025 | 10,350.00 | 10,350.00 | 10,190.00 | 10,190.00 | 10,190.00 | -1.83% | 10,930 |
| Aug 29, 2025 | 10,310.00 | 10,410.00 | 10,230.00 | 10,380.00 | 10,380.00 | 0.78% | 9,678 |
| Aug 28, 2025 | 10,270.00 | 10,370.00 | 10,110.00 | 10,300.00 | 10,300.00 | 1.38% | 12,542 |
| Aug 27, 2025 | 10,340.00 | 10,410.00 | 10,130.00 | 10,160.00 | 10,160.00 | -1.36% | 22,154 |
| Aug 26, 2025 | 10,360.00 | 10,420.00 | 10,290.00 | 10,300.00 | 10,300.00 | -0.58% | 14,030 |
| Aug 25, 2025 | 10,440.00 | 10,440.00 | 10,320.00 | 10,360.00 | 10,360.00 | 0.10% | 11,220 |
| Aug 22, 2025 | 10,400.00 | 10,400.00 | 10,320.00 | 10,350.00 | 10,350.00 | 0.29% | 4,582 |
| Aug 21, 2025 | 10,410.00 | 10,440.00 | 10,260.00 | 10,320.00 | 10,320.00 | 0.10% | 10,803 |
| Aug 20, 2025 | 10,540.00 | 10,540.00 | 10,200.00 | 10,310.00 | 10,310.00 | -2.18% | 25,126 |
| Aug 19, 2025 | 10,640.00 | 10,720.00 | 10,490.00 | 10,540.00 | 10,540.00 | -0.75% | 32,277 |
| Aug 18, 2025 | 10,740.00 | 10,770.00 | 10,510.00 | 10,620.00 | 10,620.00 | -0.56% | 16,884 |
| Aug 14, 2025 | 10,680.00 | 10,750.00 | 10,620.00 | 10,680.00 | 10,680.00 | 0.28% | 40,348 |
| Aug 13, 2025 | 10,800.00 | 10,800.00 | 10,610.00 | 10,650.00 | 10,650.00 | -0.47% | 39,744 |
| Aug 12, 2025 | 10,720.00 | 10,870.00 | 10,660.00 | 10,700.00 | 10,700.00 | -0.09% | 11,825 |
| Aug 11, 2025 | 10,900.00 | 10,990.00 | 10,700.00 | 10,710.00 | 10,710.00 | -1.74% | 22,118 |
| Aug 8, 2025 | 10,940.00 | 10,990.00 | 10,890.00 | 10,900.00 | 10,900.00 | -0.27% | 9,116 |
| Aug 7, 2025 | 10,900.00 | 11,000.00 | 10,750.00 | 10,930.00 | 10,930.00 | 0.37% | 8,974 |
| Aug 6, 2025 | 10,820.00 | 11,000.00 | 10,800.00 | 10,890.00 | 10,890.00 | -0.09% | 8,233 |
| Aug 5, 2025 | 10,850.00 | 10,970.00 | 10,790.00 | 10,900.00 | 10,900.00 | 0.83% | 9,636 |
| Aug 4, 2025 | 10,730.00 | 10,840.00 | 10,600.00 | 10,810.00 | 10,810.00 | 0.65% | 10,136 |
| Aug 1, 2025 | 11,140.00 | 11,200.00 | 10,710.00 | 10,740.00 | 10,740.00 | -3.68% | 32,378 |
| Jul 31, 2025 | 11,190.00 | 11,200.00 | 11,060.00 | 11,150.00 | 11,150.00 | 0.27% | 4,903 |
| Jul 30, 2025 | 11,110.00 | 11,190.00 | 11,030.00 | 11,120.00 | 11,120.00 | 0.18% | 26,702 |
| Jul 29, 2025 | 10,890.00 | 11,150.00 | 10,800.00 | 11,100.00 | 11,100.00 | 1.93% | 18,152 |
| Jul 28, 2025 | 11,030.00 | 11,090.00 | 10,720.00 | 10,890.00 | 10,890.00 | -1.71% | 19,574 |
| Jul 25, 2025 | 11,150.00 | 11,190.00 | 11,020.00 | 11,080.00 | 11,080.00 | -0.18% | 9,998 |
| Jul 24, 2025 | 11,350.00 | 11,350.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.86% | 23,338 |
| Jul 23, 2025 | 11,240.00 | 11,320.00 | 11,110.00 | 11,310.00 | 11,310.00 | 0.98% | 25,850 |
| Jul 22, 2025 | 11,370.00 | 11,370.00 | 11,190.00 | 11,200.00 | 11,200.00 | -0.88% | 20,365 |
| Jul 21, 2025 | 11,310.00 | 11,450.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 16,729 |
| Jul 18, 2025 | 11,440.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | -0.44% | 8,121 |
| Jul 17, 2025 | 11,600.00 | 11,610.00 | 11,390.00 | 11,450.00 | 11,450.00 | -1.29% | 19,884 |
| Jul 16, 2025 | 11,730.00 | 11,730.00 | 11,520.00 | 11,600.00 | 11,600.00 | -0.60% | 15,521 |
| Jul 15, 2025 | 11,350.00 | 11,680.00 | 11,300.00 | 11,670.00 | 11,670.00 | 3.00% | 51,750 |
| Jul 14, 2025 | 11,350.00 | 11,450.00 | 11,230.00 | 11,330.00 | 11,330.00 | - | 36,131 |
| Jul 11, 2025 | 11,370.00 | 11,440.00 | 11,310.00 | 11,330.00 | 11,330.00 | - | 24,592 |