Samyoung Electronics Co., Ltd (KRX:005680)
South Korea
· Delayed Price · Currency is KRW 15,280
+150 (0.99%)
Apr 29, 2026, 12:20 PM KST
Samyoung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,870.00 | 15,620.00 | 14,870.00 | 15,130.00 | 15,130.00 | 1.95% | 98,330 |
| Apr 27, 2026 | 14,900.00 | 15,100.00 | 14,710.00 | 14,840.00 | 14,840.00 | -0.07% | 38,571 |
| Apr 24, 2026 | 14,960.00 | 15,010.00 | 14,580.00 | 14,850.00 | 14,850.00 | -1.07% | 82,195 |
| Apr 23, 2026 | 15,230.00 | 15,230.00 | 14,840.00 | 15,010.00 | 15,010.00 | -0.33% | 96,969 |
| Apr 22, 2026 | 15,340.00 | 15,440.00 | 14,960.00 | 15,060.00 | 15,060.00 | 0.33% | 37,147 |
| Apr 21, 2026 | 15,000.00 | 15,120.00 | 14,840.00 | 15,010.00 | 15,010.00 | 0.40% | 35,331 |
| Apr 20, 2026 | 15,310.00 | 15,500.00 | 14,600.00 | 14,950.00 | 14,950.00 | -2.29% | 38,517 |
| Apr 17, 2026 | 14,840.00 | 15,350.00 | 14,790.00 | 15,300.00 | 15,300.00 | 3.03% | 87,881 |
| Apr 16, 2026 | 15,000.00 | 15,300.00 | 14,660.00 | 14,850.00 | 14,850.00 | -1.00% | 53,211 |
| Apr 15, 2026 | 14,500.00 | 15,290.00 | 14,500.00 | 15,000.00 | 15,000.00 | 3.52% | 97,909 |
| Apr 14, 2026 | 14,050.00 | 14,770.00 | 14,050.00 | 14,490.00 | 14,490.00 | 3.28% | 72,251 |
| Apr 13, 2026 | 14,720.00 | 14,720.00 | 13,510.00 | 14,030.00 | 14,030.00 | -3.37% | 63,563 |
| Apr 10, 2026 | 14,930.00 | 15,060.00 | 14,390.00 | 14,520.00 | 14,520.00 | 0.14% | 54,392 |
| Apr 9, 2026 | 15,290.00 | 15,300.00 | 14,500.00 | 14,500.00 | 14,500.00 | -5.04% | 65,796 |
| Apr 8, 2026 | 15,000.00 | 15,380.00 | 14,840.00 | 15,270.00 | 15,270.00 | 3.32% | 50,354 |
| Apr 7, 2026 | 15,200.00 | 15,260.00 | 14,520.00 | 14,780.00 | 14,780.00 | -2.31% | 80,299 |
| Apr 6, 2026 | 15,330.00 | 15,610.00 | 15,120.00 | 15,130.00 | 15,130.00 | -1.30% | 70,343 |
| Apr 3, 2026 | 15,580.00 | 16,050.00 | 15,310.00 | 15,330.00 | 15,330.00 | -1.54% | 80,335 |
| Apr 2, 2026 | 16,100.00 | 16,310.00 | 15,380.00 | 15,570.00 | 15,570.00 | 0.06% | 95,597 |
| Apr 1, 2026 | 15,620.00 | 15,890.00 | 15,090.00 | 15,560.00 | 15,560.00 | 2.50% | 125,751 |
| Mar 31, 2026 | 15,730.00 | 15,840.00 | 15,100.00 | 15,180.00 | 15,180.00 | -3.62% | 95,636 |
| Mar 30, 2026 | 16,030.00 | 16,030.00 | 15,400.00 | 15,750.00 | 15,750.00 | -1.62% | 107,440 |
| Mar 27, 2026 | 15,940.00 | 16,570.00 | 15,510.00 | 16,010.00 | 16,010.00 | 0.44% | 157,082 |
| Mar 26, 2026 | 15,900.00 | 16,290.00 | 15,700.00 | 15,940.00 | 15,940.00 | 0.89% | 115,005 |
| Mar 25, 2026 | 16,700.00 | 16,720.00 | 15,100.00 | 15,800.00 | 15,800.00 | -4.01% | 276,466 |
| Mar 24, 2026 | 17,000.00 | 17,000.00 | 16,000.00 | 16,460.00 | 16,460.00 | -1.14% | 234,605 |
| Mar 23, 2026 | 15,770.00 | 16,900.00 | 15,520.00 | 16,650.00 | 16,650.00 | 5.58% | 217,103 |
| Mar 20, 2026 | 15,900.00 | 16,160.00 | 15,200.00 | 15,770.00 | 15,770.00 | 2.40% | 198,476 |
| Mar 19, 2026 | 14,510.00 | 15,420.00 | 14,350.00 | 15,400.00 | 15,400.00 | 5.77% | 326,105 |
| Mar 18, 2026 | 14,050.00 | 14,930.00 | 13,720.00 | 14,560.00 | 14,560.00 | 7.85% | 375,941 |
| Mar 17, 2026 | 12,810.00 | 14,880.00 | 12,810.00 | 13,500.00 | 13,500.00 | 5.88% | 391,435 |
| Mar 16, 2026 | 12,720.00 | 13,020.00 | 12,650.00 | 12,750.00 | 12,750.00 | 0.24% | 100,624 |
| Mar 13, 2026 | 12,170.00 | 12,910.00 | 12,030.00 | 12,720.00 | 12,720.00 | 4.52% | 104,801 |
| Mar 12, 2026 | 12,350.00 | 12,350.00 | 11,970.00 | 12,170.00 | 12,170.00 | -0.25% | 67,223 |
| Mar 11, 2026 | 11,900.00 | 12,430.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.61% | 65,133 |
| Mar 10, 2026 | 11,450.00 | 12,000.00 | 11,450.00 | 11,890.00 | 11,890.00 | 4.85% | 49,458 |
| Mar 9, 2026 | 11,500.00 | 11,500.00 | 11,220.00 | 11,340.00 | 11,340.00 | -3.74% | 45,979 |
| Mar 6, 2026 | 11,600.00 | 11,810.00 | 11,500.00 | 11,780.00 | 11,780.00 | 0.08% | 59,190 |
| Mar 5, 2026 | 11,440.00 | 11,810.00 | 11,420.00 | 11,770.00 | 11,770.00 | 6.32% | 70,252 |
| Mar 4, 2026 | 11,980.00 | 12,000.00 | 11,070.00 | 11,070.00 | 11,070.00 | -8.13% | 92,326 |
| Mar 3, 2026 | 12,000.00 | 12,385.00 | 11,900.00 | 12,050.00 | 12,050.00 | -2.11% | 82,808 |
| Feb 27, 2026 | 12,700.00 | 12,790.00 | 12,240.00 | 12,310.00 | 12,310.00 | -4.57% | 75,929 |
| Feb 26, 2026 | 12,740.00 | 13,010.00 | 12,500.00 | 12,900.00 | 12,900.00 | 1.26% | 52,520 |
| Feb 25, 2026 | 12,840.00 | 13,000.00 | 12,680.00 | 12,740.00 | 12,740.00 | -0.78% | 56,095 |
| Feb 24, 2026 | 12,840.00 | 12,840.00 | 12,600.00 | 12,840.00 | 12,840.00 | 0.47% | 66,617 |
| Feb 23, 2026 | 12,200.00 | 12,800.00 | 12,010.00 | 12,780.00 | 12,780.00 | 5.62% | 127,324 |
| Feb 20, 2026 | 12,150.00 | 12,210.00 | 11,960.00 | 12,100.00 | 12,100.00 | -0.41% | 47,575 |
| Feb 19, 2026 | 11,800.00 | 12,310.00 | 11,480.00 | 12,150.00 | 12,150.00 | 2.62% | 101,601 |
| Feb 13, 2026 | 12,250.00 | 12,250.00 | 11,350.00 | 11,840.00 | 11,840.00 | -2.31% | 55,317 |
| Feb 12, 2026 | 12,050.00 | 12,230.00 | 11,880.00 | 12,120.00 | 12,120.00 | 0.75% | 34,291 |
| Feb 11, 2026 | 11,930.00 | 12,050.00 | 11,820.00 | 12,030.00 | 12,030.00 | 0.92% | 53,851 |
| Feb 10, 2026 | 12,030.00 | 12,090.00 | 11,850.00 | 11,920.00 | 11,920.00 | -0.91% | 36,110 |
| Feb 9, 2026 | 11,930.00 | 12,380.00 | 11,770.00 | 12,030.00 | 12,030.00 | 2.73% | 79,913 |
| Feb 6, 2026 | 11,700.00 | 11,800.00 | 11,360.00 | 11,710.00 | 11,710.00 | -0.43% | 68,482 |
| Feb 5, 2026 | 11,900.00 | 12,220.00 | 11,710.00 | 11,760.00 | 11,760.00 | -1.18% | 86,751 |
| Feb 4, 2026 | 11,760.00 | 11,950.00 | 11,620.00 | 11,900.00 | 11,900.00 | 0.17% | 83,858 |
| Feb 3, 2026 | 11,280.00 | 12,000.00 | 11,250.00 | 11,880.00 | 11,880.00 | 6.07% | 150,701 |
| Feb 2, 2026 | 11,360.00 | 11,500.00 | 11,120.00 | 11,200.00 | 11,200.00 | -1.41% | 56,445 |
| Jan 30, 2026 | 11,000.00 | 11,450.00 | 10,830.00 | 11,360.00 | 11,360.00 | 3.27% | 81,789 |
| Jan 29, 2026 | 10,960.00 | 11,000.00 | 10,720.00 | 11,000.00 | 11,000.00 | 0.36% | 51,780 |
| Jan 28, 2026 | 10,990.00 | 11,040.00 | 10,810.00 | 10,960.00 | 10,960.00 | -0.54% | 39,091 |
| Jan 27, 2026 | 11,060.00 | 11,130.00 | 10,610.00 | 11,020.00 | 11,020.00 | -0.27% | 45,130 |
| Jan 26, 2026 | 11,050.00 | 11,170.00 | 11,020.00 | 11,050.00 | 11,050.00 | 0.36% | 41,820 |
| Jan 23, 2026 | 10,990.00 | 11,120.00 | 10,810.00 | 11,010.00 | 11,010.00 | 0.64% | 64,290 |
| Jan 22, 2026 | 10,630.00 | 10,980.00 | 10,630.00 | 10,940.00 | 10,940.00 | 3.11% | 74,771 |
| Jan 21, 2026 | 10,300.00 | 10,650.00 | 10,150.00 | 10,610.00 | 10,610.00 | 2.41% | 49,067 |
| Jan 20, 2026 | 10,180.00 | 10,430.00 | 10,180.00 | 10,360.00 | 10,360.00 | 1.47% | 39,402 |
| Jan 19, 2026 | 10,210.00 | 10,270.00 | 10,090.00 | 10,210.00 | 10,210.00 | - | 33,801 |
| Jan 16, 2026 | 10,330.00 | 10,330.00 | 10,210.00 | 10,210.00 | 10,210.00 | -1.16% | 11,031 |
| Jan 15, 2026 | 10,240.00 | 10,340.00 | 10,210.00 | 10,330.00 | 10,330.00 | 0.88% | 18,344 |
| Jan 14, 2026 | 10,170.00 | 10,370.00 | 10,160.00 | 10,240.00 | 10,240.00 | 0.69% | 15,896 |
| Jan 13, 2026 | 10,200.00 | 10,280.00 | 10,160.00 | 10,170.00 | 10,170.00 | 0.10% | 20,422 |
| Jan 12, 2026 | 10,190.00 | 10,250.00 | 10,100.00 | 10,160.00 | 10,160.00 | -0.29% | 17,003 |
| Jan 9, 2026 | 10,090.00 | 10,250.00 | 10,090.00 | 10,190.00 | 10,190.00 | 0.20% | 17,424 |
| Jan 8, 2026 | 10,370.00 | 10,370.00 | 10,170.00 | 10,170.00 | 10,170.00 | -1.93% | 27,787 |
| Jan 7, 2026 | 10,410.00 | 10,480.00 | 10,280.00 | 10,370.00 | 10,370.00 | -0.38% | 23,456 |
| Jan 6, 2026 | 10,410.00 | 10,550.00 | 10,330.00 | 10,410.00 | 10,410.00 | - | 18,708 |
| Jan 5, 2026 | 10,400.00 | 10,560.00 | 10,310.00 | 10,410.00 | 10,410.00 | 0.10% | 40,482 |
| Jan 2, 2026 | 10,450.00 | 10,510.00 | 10,360.00 | 10,400.00 | 10,400.00 | -1.33% | 37,492 |
| Dec 30, 2025 | 10,550.00 | 10,570.00 | 10,430.00 | 10,540.00 | 10,540.00 | 0.48% | 12,523 |
| Dec 29, 2025 | 10,750.00 | 10,750.00 | 10,480.00 | 10,490.00 | 10,490.00 | -3.76% | 40,266 |
| Dec 26, 2025 | 10,860.00 | 11,020.00 | 10,820.00 | 10,900.00 | 10,600.00 | 1.49% | 117,437 |
| Dec 24, 2025 | 10,760.00 | 10,850.00 | 10,720.00 | 10,740.00 | 10,444.40 | -0.09% | 10,247 |
| Dec 23, 2025 | 10,660.00 | 10,780.00 | 10,620.00 | 10,750.00 | 10,454.13 | 0.94% | 17,198 |
| Dec 22, 2025 | 10,660.00 | 10,720.00 | 10,620.00 | 10,650.00 | 10,356.88 | -0.93% | 23,327 |
| Dec 19, 2025 | 10,840.00 | 10,840.00 | 10,590.00 | 10,750.00 | 10,454.13 | -0.09% | 21,965 |
| Dec 18, 2025 | 10,770.00 | 10,850.00 | 10,560.00 | 10,760.00 | 10,463.85 | -0.28% | 22,031 |
| Dec 17, 2025 | 10,800.00 | 10,820.00 | 10,670.00 | 10,790.00 | 10,493.03 | 0.65% | 17,240 |
| Dec 16, 2025 | 10,870.00 | 10,870.00 | 10,670.00 | 10,720.00 | 10,424.95 | -1.38% | 11,165 |
| Dec 15, 2025 | 10,720.00 | 10,970.00 | 10,710.00 | 10,870.00 | 10,570.83 | 0.56% | 31,177 |
| Dec 12, 2025 | 10,510.00 | 10,860.00 | 10,510.00 | 10,810.00 | 10,512.48 | 3.05% | 67,039 |
| Dec 11, 2025 | 10,450.00 | 10,630.00 | 10,430.00 | 10,490.00 | 10,201.28 | 0.38% | 13,758 |
| Dec 10, 2025 | 10,480.00 | 10,540.00 | 10,450.00 | 10,450.00 | 10,162.39 | -1.32% | 20,214 |
| Dec 9, 2025 | 10,620.00 | 10,620.00 | 10,450.00 | 10,590.00 | 10,298.53 | -0.47% | 21,177 |
| Dec 8, 2025 | 10,660.00 | 10,660.00 | 10,450.00 | 10,640.00 | 10,347.16 | -0.09% | 27,462 |
| Dec 5, 2025 | 10,680.00 | 10,680.00 | 10,480.00 | 10,650.00 | 10,356.88 | - | 47,769 |
| Dec 4, 2025 | 10,560.00 | 10,750.00 | 10,480.00 | 10,650.00 | 10,356.88 | 0.38% | 50,213 |
| Dec 3, 2025 | 10,430.00 | 10,610.00 | 10,320.00 | 10,610.00 | 10,317.98 | 2.12% | 67,741 |
| Dec 2, 2025 | 10,260.00 | 10,410.00 | 10,230.00 | 10,390.00 | 10,104.04 | 0.48% | 21,057 |
| Dec 1, 2025 | 10,340.00 | 10,430.00 | 10,270.00 | 10,340.00 | 10,055.41 | - | 7,698 |