Samyung Trading Co., Ltd. - 002810.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,590	16,090	16,090	16,590	16,070	20,175
August 14, 2025	16,310	16,540	16,540	16,580	16,310	9,474
August 13, 2025	16,300	16,310	16,310	16,470	16,190	21,026
August 12, 2025	16,260	16,240	16,240	16,480	16,165	13,876
August 11, 2025	16,470	16,230	16,230	16,800	16,140	17,326
August 08, 2025	16,650	16,470	16,470	16,690	16,470	6,206
August 07, 2025	16,800	16,650	16,650	16,800	16,370	12,630
August 06, 2025	16,160	16,630	16,630	16,810	16,160	24,722
August 05, 2025	16,210	16,160	16,160	16,390	16,110	19,527
August 04, 2025	16,000	16,170	16,170	16,200	15,880	9,963
August 01, 2025	16,590	15,970	15,970	16,590	15,840	46,971
July 31, 2025	16,450	16,590	16,590	16,780	16,390	23,529
July 30, 2025	16,470	16,440	16,440	16,490	16,260	19,351
July 29, 2025	16,570	16,490	16,490	16,570	16,100	30,760
July 28, 2025	16,500	16,470	16,470	16,520	16,140	41,195
July 25, 2025	16,660	16,520	16,520	16,800	16,270	21,573
July 24, 2025	17,160	16,660	16,660	17,330	16,650	38,522
July 23, 2025	17,500	17,160	17,160	17,500	17,040	14,593
July 22, 2025	17,030	17,420	17,420	17,430	16,910	33,636
July 21, 2025	17,300	17,030	17,030	17,330	16,810	45,269
July 18, 2025	17,800	17,330	17,330	18,000	17,140	45,219
July 17, 2025	17,850	17,900	17,900	17,990	17,760	15,946
July 16, 2025	17,910	17,990	17,990	18,080	16,540	48,675
July 15, 2025	18,010	17,980	17,980	18,010	17,690	37,615
July 14, 2025	18,000	18,010	18,010	18,200	17,700	40,318
July 11, 2025	18,120	18,020	18,020	18,430	17,940	33,662
July 10, 2025	18,100	18,300	18,300	18,470	17,330	57,423
July 09, 2025	17,390	18,050	18,050	18,150	17,310	70,727
July 08, 2025	16,840	17,370	17,370	17,370	16,720	51,404
July 07, 2025	16,730	16,850	16,850	16,880	16,500	23,455
July 04, 2025	16,260	16,730	16,730	16,890	16,260	71,524
July 03, 2025	16,090	16,320	16,320	16,370	16,000	38,348
July 02, 2025	16,010	16,090	16,090	16,150	15,880	18,334
July 01, 2025	15,850	16,100	16,100	16,240	15,850	41,421
June 30, 2025	15,630	15,850	15,850	15,890	15,560	35,310
June 27, 2025	15,630	15,710	15,710	15,890	15,600	22,047
June 26, 2025	15,900	15,740	15,740	15,970	15,480	36,328
June 25, 2025	15,850	15,970	15,970	15,990	15,750	16,099
June 24, 2025	15,550	15,850	15,850	15,850	15,480	28,431
June 23, 2025	15,550	15,530	15,530	15,680	15,510	19,718
June 20, 2025	15,640	15,670	15,670	15,950	15,620	18,265
June 19, 2025	15,610	15,640	15,640	15,940	15,500	28,809
June 18, 2025	15,590	15,730	15,730	15,790	15,490	17,205
June 17, 2025	15,800	15,590	15,590	16,000	15,510	26,422
June 16, 2025	15,700	15,880	15,880	15,990	15,570	19,643
June 13, 2025	16,090	15,700	15,700	16,100	15,460	41,865
June 12, 2025	15,550	16,090	16,090	16,110	15,530	45,505
June 11, 2025	15,420	15,660	15,660	15,720	15,370	21,885
June 10, 2025	15,580	15,420	15,420	15,660	15,410	29,094
June 09, 2025	15,440	15,580	15,580	16,080	15,440	119,805
June 05, 2025	15,490	15,430	15,430	15,580	15,430	14,848
June 04, 2025	15,010	15,510	15,510	15,550	14,950	49,676
June 02, 2025	14,990	14,960	14,960	15,080	14,860	22,179
May 30, 2025	15,080	14,990	14,990	15,140	14,900	12,273
May 29, 2025	15,000	15,050	15,050	15,100	14,880	21,283
May 28, 2025	15,060	14,970	14,970	15,170	14,930	16,525
May 27, 2025	15,020	15,140	15,140	15,250	15,020	20,202
May 26, 2025	14,880	15,010	15,010	15,040	14,800	33,717
May 23, 2025	14,800	14,800	14,800	14,900	14,700	32,844
May 22, 2025	14,740	14,770	14,770	14,770	14,620	19,638

Samyung Trading Co., Ltd. (002810.KS) KSC