Samyung Trading Co., Ltd. (KRX:002810)
South Korea
· Delayed Price · Currency is KRW 16,000
-50 (-0.31%)
Dec 5, 2025, 3:30 PM KST
Samyung Trading Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,160.00 | 16,290.00 | 15,920.00 | 16,000.00 | 16,000.00 | -0.31% | 14,665 |
| Dec 4, 2025 | 16,500.00 | 16,500.00 | 16,020.00 | 16,050.00 | 16,050.00 | -2.25% | 17,538 |
| Dec 3, 2025 | 16,150.00 | 16,460.00 | 16,000.00 | 16,420.00 | 16,420.00 | 1.86% | 27,015 |
| Dec 2, 2025 | 15,820.00 | 16,140.00 | 15,660.00 | 16,120.00 | 16,120.00 | 2.41% | 18,623 |
| Dec 1, 2025 | 15,750.00 | 15,870.00 | 15,660.00 | 15,740.00 | 15,740.00 | -0.13% | 10,141 |
| Nov 28, 2025 | 15,690.00 | 15,870.00 | 15,620.00 | 15,760.00 | 15,760.00 | 0.19% | 12,545 |
| Nov 27, 2025 | 15,500.00 | 15,870.00 | 15,500.00 | 15,730.00 | 15,730.00 | 1.61% | 22,834 |
| Nov 26, 2025 | 15,300.00 | 15,640.00 | 15,260.00 | 15,480.00 | 15,480.00 | 1.57% | 10,328 |
| Nov 25, 2025 | 15,480.00 | 15,590.00 | 15,210.00 | 15,240.00 | 15,240.00 | -1.30% | 13,230 |
| Nov 24, 2025 | 15,280.00 | 15,470.00 | 15,190.00 | 15,440.00 | 15,440.00 | 1.05% | 11,387 |
| Nov 21, 2025 | 15,300.00 | 15,400.00 | 15,200.00 | 15,280.00 | 15,280.00 | -1.04% | 6,100 |
| Nov 20, 2025 | 15,150.00 | 15,480.00 | 15,150.00 | 15,440.00 | 15,440.00 | 1.11% | 9,171 |
| Nov 19, 2025 | 15,270.00 | 15,330.00 | 15,100.00 | 15,270.00 | 15,270.00 | -0.20% | 21,938 |
| Nov 18, 2025 | 15,730.00 | 15,730.00 | 15,250.00 | 15,300.00 | 15,300.00 | -2.80% | 17,775 |
| Nov 17, 2025 | 15,610.00 | 15,740.00 | 15,450.00 | 15,740.00 | 15,740.00 | 0.83% | 13,646 |
| Nov 14, 2025 | 15,900.00 | 15,900.00 | 15,390.00 | 15,610.00 | 15,610.00 | -1.70% | 10,675 |
| Nov 13, 2025 | 15,900.00 | 16,110.00 | 15,750.00 | 15,880.00 | 15,880.00 | -0.13% | 9,114 |
| Nov 12, 2025 | 15,680.00 | 16,080.00 | 15,680.00 | 15,900.00 | 15,900.00 | 0.38% | 22,538 |
| Nov 11, 2025 | 15,660.00 | 15,930.00 | 15,610.00 | 15,840.00 | 15,840.00 | 0.89% | 7,213 |
| Nov 10, 2025 | 15,120.00 | 15,940.00 | 15,120.00 | 15,700.00 | 15,700.00 | 3.84% | 28,592 |
| Nov 7, 2025 | 15,100.00 | 15,120.00 | 14,880.00 | 15,120.00 | 15,120.00 | 0.13% | 13,058 |
| Nov 6, 2025 | 15,050.00 | 15,300.00 | 14,800.00 | 15,100.00 | 15,100.00 | 1.68% | 11,747 |
| Nov 5, 2025 | 14,900.00 | 15,050.00 | 14,510.00 | 14,850.00 | 14,850.00 | -0.34% | 21,300 |
| Nov 4, 2025 | 14,810.00 | 15,000.00 | 14,760.00 | 14,900.00 | 14,900.00 | - | 14,818 |
| Nov 3, 2025 | 15,200.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,900.00 | -1.91% | 25,188 |
| Oct 31, 2025 | 15,210.00 | 15,250.00 | 15,050.00 | 15,190.00 | 15,190.00 | 0.13% | 13,739 |
| Oct 30, 2025 | 15,580.00 | 15,610.00 | 15,060.00 | 15,170.00 | 15,170.00 | -2.44% | 32,548 |
| Oct 29, 2025 | 15,680.00 | 15,680.00 | 15,400.00 | 15,550.00 | 15,550.00 | -0.38% | 16,443 |
| Oct 28, 2025 | 15,640.00 | 15,740.00 | 15,460.00 | 15,610.00 | 15,610.00 | -0.19% | 10,744 |
| Oct 27, 2025 | 15,670.00 | 15,900.00 | 15,580.00 | 15,640.00 | 15,640.00 | -0.13% | 20,656 |
| Oct 24, 2025 | 15,640.00 | 15,690.00 | 15,430.00 | 15,660.00 | 15,660.00 | 1.62% | 13,492 |
| Oct 23, 2025 | 15,400.00 | 15,650.00 | 15,300.00 | 15,410.00 | 15,410.00 | 0.06% | 17,811 |
| Oct 22, 2025 | 15,380.00 | 15,400.00 | 15,110.00 | 15,400.00 | 15,400.00 | 0.13% | 17,975 |
| Oct 21, 2025 | 15,390.00 | 15,800.00 | 15,280.00 | 15,380.00 | 15,380.00 | -0.06% | 30,695 |
| Oct 20, 2025 | 15,190.00 | 15,410.00 | 14,990.00 | 15,390.00 | 15,390.00 | 1.32% | 21,412 |
| Oct 17, 2025 | 15,270.00 | 15,290.00 | 15,080.00 | 15,190.00 | 15,190.00 | -0.52% | 16,125 |
| Oct 16, 2025 | 15,250.00 | 15,510.00 | 15,210.00 | 15,270.00 | 15,270.00 | 0.13% | 15,501 |
| Oct 15, 2025 | 15,010.00 | 15,290.00 | 15,010.00 | 15,250.00 | 15,250.00 | 0.53% | 13,336 |
| Oct 14, 2025 | 14,990.00 | 15,300.00 | 14,950.00 | 15,170.00 | 15,170.00 | 1.47% | 21,445 |
| Oct 13, 2025 | 14,860.00 | 15,500.00 | 14,860.00 | 14,950.00 | 14,950.00 | -1.25% | 13,159 |
| Oct 10, 2025 | 15,010.00 | 15,200.00 | 14,960.00 | 15,140.00 | 15,140.00 | - | 19,111 |
| Oct 2, 2025 | 14,910.00 | 15,260.00 | 14,910.00 | 15,140.00 | 15,140.00 | 0.93% | 16,535 |
| Oct 1, 2025 | 15,150.00 | 15,160.00 | 14,870.00 | 15,000.00 | 15,000.00 | -0.66% | 28,679 |
| Sep 30, 2025 | 15,100.00 | 15,340.00 | 15,050.00 | 15,100.00 | 15,100.00 | - | 11,061 |
| Sep 29, 2025 | 15,090.00 | 15,210.00 | 15,020.00 | 15,100.00 | 15,100.00 | 0.60% | 12,901 |
| Sep 26, 2025 | 15,400.00 | 15,440.00 | 15,010.00 | 15,010.00 | 15,010.00 | -2.78% | 27,825 |
| Sep 25, 2025 | 15,590.00 | 15,590.00 | 15,400.00 | 15,440.00 | 15,440.00 | -0.19% | 6,245 |
| Sep 24, 2025 | 15,700.00 | 15,710.00 | 15,460.00 | 15,470.00 | 15,470.00 | -2.03% | 17,961 |
| Sep 23, 2025 | 15,810.00 | 15,850.00 | 15,660.00 | 15,790.00 | 15,790.00 | -0.13% | 12,898 |
| Sep 22, 2025 | 16,120.00 | 16,120.00 | 15,640.00 | 15,810.00 | 15,810.00 | -1.92% | 38,238 |