Samyang KCI Corporation (KOSDAQ:036670)
South Korea
· Delayed Price · Currency is KRW 6,710.00
-10.00 (-0.15%)
At close: Dec 5, 2025
Samyang KCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6,730.00 | 6,740.00 | 6,680.00 | 6,720.00 | 6,720.00 | -0.15% | 6,853 |
| Dec 3, 2025 | 6,730.00 | 6,740.00 | 6,670.00 | 6,730.00 | 6,730.00 | - | 10,702 |
| Dec 2, 2025 | 6,670.00 | 6,800.00 | 6,670.00 | 6,730.00 | 6,730.00 | - | 4,459 |
| Dec 1, 2025 | 6,740.00 | 6,800.00 | 6,700.00 | 6,730.00 | 6,730.00 | -0.15% | 9,782 |
| Nov 28, 2025 | 6,700.00 | 6,780.00 | 6,680.00 | 6,740.00 | 6,740.00 | 0.90% | 16,434 |
| Nov 27, 2025 | 6,650.00 | 6,690.00 | 6,620.00 | 6,680.00 | 6,680.00 | 0.91% | 5,547 |
| Nov 26, 2025 | 6,560.00 | 6,630.00 | 6,540.00 | 6,620.00 | 6,620.00 | 1.07% | 5,284 |
| Nov 25, 2025 | 6,530.00 | 6,630.00 | 6,450.00 | 6,550.00 | 6,550.00 | -0.76% | 13,872 |
| Nov 24, 2025 | 6,700.00 | 6,700.00 | 6,590.00 | 6,600.00 | 6,600.00 | -1.49% | 5,945 |
| Nov 21, 2025 | 6,720.00 | 6,720.00 | 6,620.00 | 6,700.00 | 6,700.00 | -0.45% | 2,541 |
| Nov 20, 2025 | 6,560.00 | 6,740.00 | 6,560.00 | 6,730.00 | 6,730.00 | 2.59% | 17,470 |
| Nov 19, 2025 | 6,590.00 | 6,680.00 | 6,500.00 | 6,560.00 | 6,560.00 | -0.15% | 27,965 |
| Nov 18, 2025 | 6,570.00 | 6,630.00 | 6,530.00 | 6,570.00 | 6,570.00 | - | 8,672 |
| Nov 17, 2025 | 6,590.00 | 6,610.00 | 6,530.00 | 6,570.00 | 6,570.00 | -0.61% | 20,771 |
| Nov 14, 2025 | 6,800.00 | 6,800.00 | 6,600.00 | 6,610.00 | 6,610.00 | -2.94% | 48,081 |
| Nov 13, 2025 | 6,990.00 | 6,990.00 | 6,810.00 | 6,810.00 | 6,810.00 | -2.01% | 29,736 |
| Nov 12, 2025 | 6,900.00 | 6,950.00 | 6,870.00 | 6,950.00 | 6,950.00 | 0.72% | 12,134 |
| Nov 11, 2025 | 6,950.00 | 7,010.00 | 6,870.00 | 6,900.00 | 6,900.00 | -0.72% | 13,234 |
| Nov 10, 2025 | 6,830.00 | 6,960.00 | 6,780.00 | 6,950.00 | 6,950.00 | 1.76% | 19,873 |
| Nov 7, 2025 | 6,900.00 | 6,990.00 | 6,710.00 | 6,830.00 | 6,830.00 | -0.44% | 31,554 |
| Nov 6, 2025 | 6,840.00 | 6,950.00 | 6,770.00 | 6,860.00 | 6,860.00 | 0.29% | 15,402 |
| Nov 5, 2025 | 6,940.00 | 6,940.00 | 6,740.00 | 6,840.00 | 6,840.00 | -0.73% | 15,104 |
| Nov 4, 2025 | 6,860.00 | 6,890.00 | 6,820.00 | 6,890.00 | 6,890.00 | -0.29% | 9,656 |
| Nov 3, 2025 | 6,970.00 | 6,970.00 | 6,850.00 | 6,910.00 | 6,910.00 | -0.72% | 30,411 |
| Oct 31, 2025 | 6,950.00 | 6,970.00 | 6,910.00 | 6,960.00 | 6,960.00 | - | 7,045 |
| Oct 30, 2025 | 6,950.00 | 6,970.00 | 6,880.00 | 6,960.00 | 6,960.00 | 0.14% | 19,870 |
| Oct 29, 2025 | 6,920.00 | 7,000.00 | 6,910.00 | 6,950.00 | 6,950.00 | -0.43% | 12,957 |
| Oct 28, 2025 | 6,970.00 | 7,040.00 | 6,920.00 | 6,980.00 | 6,980.00 | 0.58% | 9,682 |
| Oct 27, 2025 | 6,970.00 | 7,030.00 | 6,900.00 | 6,940.00 | 6,940.00 | -1.14% | 36,933 |
| Oct 24, 2025 | 7,030.00 | 7,030.00 | 6,570.00 | 7,020.00 | 7,020.00 | 0.14% | 73,817 |
| Oct 23, 2025 | 6,960.00 | 7,110.00 | 6,960.00 | 7,010.00 | 7,010.00 | -0.43% | 11,245 |
| Oct 22, 2025 | 6,930.00 | 7,060.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.57% | 13,685 |
| Oct 21, 2025 | 6,950.00 | 7,030.00 | 6,930.00 | 7,000.00 | 7,000.00 | -0.57% | 34,242 |
| Oct 20, 2025 | 6,930.00 | 7,060.00 | 6,920.00 | 7,040.00 | 7,040.00 | 0.72% | 18,351 |
| Oct 17, 2025 | 7,080.00 | 7,080.00 | 6,920.00 | 6,990.00 | 6,990.00 | -0.85% | 27,647 |
| Oct 16, 2025 | 7,100.00 | 7,120.00 | 7,020.00 | 7,050.00 | 7,050.00 | -0.70% | 18,122 |
| Oct 15, 2025 | 6,960.00 | 7,100.00 | 6,950.00 | 7,100.00 | 7,100.00 | 2.16% | 37,680 |
| Oct 14, 2025 | 6,910.00 | 6,990.00 | 6,840.00 | 6,950.00 | 6,950.00 | - | 23,342 |
| Oct 13, 2025 | 6,940.00 | 6,960.00 | 6,850.00 | 6,950.00 | 6,950.00 | 0.14% | 16,691 |
| Oct 10, 2025 | 6,950.00 | 7,060.00 | 6,890.00 | 6,940.00 | 6,940.00 | 0.14% | 28,831 |
| Oct 2, 2025 | 6,890.00 | 6,950.00 | 6,850.00 | 6,930.00 | 6,930.00 | 0.58% | 17,820 |
| Oct 1, 2025 | 6,840.00 | 6,890.00 | 6,820.00 | 6,890.00 | 6,890.00 | 0.73% | 11,671 |
| Sep 30, 2025 | 6,880.00 | 6,890.00 | 6,820.00 | 6,840.00 | 6,840.00 | -0.58% | 8,187 |
| Sep 29, 2025 | 6,740.00 | 6,970.00 | 6,720.00 | 6,880.00 | 6,880.00 | 2.08% | 15,242 |
| Sep 26, 2025 | 6,790.00 | 6,800.00 | 6,650.00 | 6,740.00 | 6,740.00 | -0.74% | 40,472 |
| Sep 25, 2025 | 6,760.00 | 6,790.00 | 6,700.00 | 6,790.00 | 6,790.00 | 0.74% | 19,070 |
| Sep 24, 2025 | 6,860.00 | 6,860.00 | 6,720.00 | 6,740.00 | 6,740.00 | -1.89% | 21,948 |
| Sep 23, 2025 | 6,860.00 | 6,920.00 | 6,780.00 | 6,870.00 | 6,870.00 | -0.58% | 15,423 |
| Sep 22, 2025 | 6,950.00 | 7,010.00 | 6,850.00 | 6,910.00 | 6,910.00 | -1.29% | 44,591 |
| Sep 19, 2025 | 7,040.00 | 7,090.00 | 6,930.00 | 7,000.00 | 7,000.00 | -0.57% | 49,197 |