Samyang Comtech Co.,Ltd. (KOSDAQ:484590)
South Korea
· Delayed Price · Currency is KRW 11,700
+10 (0.09%)
At close: Dec 5, 2025
Samyang Comtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,750.00 | 11,840.00 | 11,610.00 | 11,700.00 | 11,700.00 | 0.09% | 266,676 |
| Dec 4, 2025 | 11,900.00 | 12,040.00 | 11,640.00 | 11,690.00 | 11,690.00 | -0.68% | 342,335 |
| Dec 3, 2025 | 11,700.00 | 11,850.00 | 11,550.00 | 11,770.00 | 11,770.00 | 1.12% | 297,228 |
| Dec 2, 2025 | 11,430.00 | 11,640.00 | 11,240.00 | 11,640.00 | 11,640.00 | 1.66% | 366,055 |
| Dec 1, 2025 | 11,640.00 | 11,780.00 | 11,300.00 | 11,450.00 | 11,450.00 | -1.55% | 280,157 |
| Nov 28, 2025 | 12,000.00 | 12,000.00 | 11,550.00 | 11,630.00 | 11,630.00 | -1.61% | 341,918 |
| Nov 27, 2025 | 11,630.00 | 12,080.00 | 11,300.00 | 11,820.00 | 11,820.00 | 2.34% | 506,364 |
| Nov 26, 2025 | 11,250.00 | 11,560.00 | 11,020.00 | 11,550.00 | 11,550.00 | 3.13% | 366,303 |
| Nov 25, 2025 | 11,060.00 | 11,430.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.27% | 499,666 |
| Nov 24, 2025 | 11,600.00 | 11,720.00 | 10,960.00 | 11,060.00 | 11,060.00 | -3.99% | 673,715 |
| Nov 21, 2025 | 11,540.00 | 11,770.00 | 11,450.00 | 11,520.00 | 11,520.00 | -3.92% | 574,385 |
| Nov 20, 2025 | 11,900.00 | 12,050.00 | 11,760.00 | 11,990.00 | 11,990.00 | 1.61% | 559,997 |
| Nov 19, 2025 | 11,700.00 | 12,200.00 | 11,560.00 | 11,800.00 | 11,800.00 | 0.85% | 1,188,055 |
| Nov 18, 2025 | 12,170.00 | 12,400.00 | 11,580.00 | 11,700.00 | 11,700.00 | -17.78% | 3,469,200 |
| Nov 17, 2025 | 14,290.00 | 14,300.00 | 13,660.00 | 14,230.00 | 14,230.00 | 1.57% | 208,884 |
| Nov 14, 2025 | 14,140.00 | 14,560.00 | 13,700.00 | 14,010.00 | 14,010.00 | -1.34% | 338,948 |
| Nov 13, 2025 | 14,200.00 | 14,420.00 | 13,790.00 | 14,200.00 | 14,200.00 | - | 186,023 |
| Nov 12, 2025 | 13,570.00 | 14,420.00 | 13,550.00 | 14,200.00 | 14,200.00 | 4.80% | 344,588 |
| Nov 11, 2025 | 14,040.00 | 14,370.00 | 13,550.00 | 13,550.00 | 13,550.00 | -2.80% | 237,924 |
| Nov 10, 2025 | 13,790.00 | 14,120.00 | 13,790.00 | 13,940.00 | 13,940.00 | 1.09% | 215,310 |
| Nov 7, 2025 | 13,800.00 | 14,170.00 | 13,560.00 | 13,790.00 | 13,790.00 | -1.64% | 311,711 |
| Nov 6, 2025 | 14,970.00 | 15,040.00 | 14,020.00 | 14,020.00 | 14,020.00 | -5.21% | 372,789 |
| Nov 5, 2025 | 15,190.00 | 15,200.00 | 14,150.00 | 14,790.00 | 14,790.00 | -3.59% | 490,232 |
| Nov 4, 2025 | 15,560.00 | 15,650.00 | 15,090.00 | 15,340.00 | 15,340.00 | -1.41% | 460,472 |
| Nov 3, 2025 | 15,900.00 | 16,060.00 | 15,560.00 | 15,560.00 | 15,560.00 | -2.14% | 494,528 |
| Oct 31, 2025 | 16,020.00 | 16,070.00 | 15,540.00 | 15,900.00 | 15,900.00 | -0.38% | 346,862 |
| Oct 30, 2025 | 16,670.00 | 16,680.00 | 15,770.00 | 15,960.00 | 15,960.00 | -4.20% | 726,933 |
| Oct 29, 2025 | 16,990.00 | 17,000.00 | 16,410.00 | 16,660.00 | 16,660.00 | -1.07% | 400,874 |
| Oct 28, 2025 | 16,910.00 | 17,230.00 | 16,700.00 | 16,840.00 | 16,840.00 | -0.53% | 435,278 |
| Oct 27, 2025 | 17,170.00 | 17,180.00 | 16,570.00 | 16,930.00 | 16,930.00 | -1.40% | 595,839 |
| Oct 24, 2025 | 17,330.00 | 17,410.00 | 16,910.00 | 17,170.00 | 17,170.00 | -0.35% | 478,163 |
| Oct 23, 2025 | 17,670.00 | 18,070.00 | 17,170.00 | 17,230.00 | 17,230.00 | -2.77% | 699,629 |
| Oct 22, 2025 | 17,500.00 | 18,000.00 | 16,990.00 | 17,720.00 | 17,720.00 | 2.37% | 896,323 |
| Oct 21, 2025 | 17,850.00 | 17,850.00 | 17,070.00 | 17,310.00 | 17,310.00 | -1.31% | 640,078 |
| Oct 20, 2025 | 16,050.00 | 18,170.00 | 16,050.00 | 17,540.00 | 17,540.00 | 9.49% | 2,436,776 |
| Oct 17, 2025 | 16,540.00 | 16,540.00 | 15,950.00 | 16,020.00 | 16,020.00 | -3.14% | 449,249 |
| Oct 16, 2025 | 17,100.00 | 17,340.00 | 16,540.00 | 16,540.00 | 16,540.00 | -2.13% | 568,404 |
| Oct 15, 2025 | 16,900.00 | 17,120.00 | 16,780.00 | 16,900.00 | 16,900.00 | 0.06% | 466,815 |
| Oct 14, 2025 | 17,510.00 | 17,780.00 | 16,890.00 | 16,890.00 | 16,890.00 | -3.43% | 453,092 |
| Oct 13, 2025 | 17,780.00 | 18,060.00 | 17,210.00 | 17,490.00 | 17,490.00 | -3.37% | 390,278 |
| Oct 10, 2025 | 17,780.00 | 18,100.00 | 16,800.00 | 18,100.00 | 18,100.00 | 1.80% | 839,327 |
| Oct 2, 2025 | 17,860.00 | 18,300.00 | 17,330.00 | 17,780.00 | 17,780.00 | -0.34% | 782,430 |
| Oct 1, 2025 | 17,600.00 | 18,260.00 | 17,420.00 | 17,840.00 | 17,840.00 | 1.54% | 818,579 |
| Sep 30, 2025 | 17,490.00 | 19,570.00 | 17,290.00 | 17,570.00 | 17,570.00 | 1.33% | 4,582,937 |
| Sep 29, 2025 | 17,970.00 | 17,980.00 | 17,020.00 | 17,340.00 | 17,340.00 | -3.51% | 925,943 |
| Sep 26, 2025 | 19,000.00 | 19,020.00 | 17,870.00 | 17,970.00 | 17,970.00 | -5.07% | 845,602 |
| Sep 25, 2025 | 19,830.00 | 20,200.00 | 18,930.00 | 18,930.00 | 18,930.00 | -3.22% | 1,174,817 |
| Sep 24, 2025 | 19,520.00 | 20,300.00 | 19,370.00 | 19,560.00 | 19,560.00 | 0.36% | 1,360,481 |
| Sep 23, 2025 | 19,270.00 | 20,400.00 | 19,270.00 | 19,490.00 | 19,490.00 | 1.14% | 1,723,357 |
| Sep 22, 2025 | 19,600.00 | 19,670.00 | 19,050.00 | 19,270.00 | 19,270.00 | -1.53% | 813,901 |