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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,750	21,750	21,750	22,200	21,350	40,444
February 19, 2026	21,300	21,800	21,800	22,050	21,300	53,129
February 13, 2026	20,600	20,800	20,800	21,350	20,400	84,536
February 12, 2026	18,000	20,050	20,050	20,150	17,910	95,986
February 11, 2026	18,000	17,910	17,910	18,180	17,830	18,729
February 10, 2026	17,600	17,900	17,900	18,000	17,600	10,523
February 09, 2026	17,520	17,700	17,700	17,720	17,500	20,491
February 06, 2026	17,680	17,460	17,460	17,700	17,060	16,954
February 05, 2026	17,860	17,700	17,700	18,040	17,520	24,406
February 04, 2026	17,010	17,850	17,850	17,890	17,010	21,932
February 03, 2026	16,980	17,210	17,210	17,260	16,970	9,506
February 02, 2026	17,280	16,930	16,930	17,300	16,890	22,021
January 30, 2026	17,190	17,320	17,320	17,570	17,050	46,750
January 29, 2026	17,000	17,270	17,270	17,470	16,810	37,687
January 28, 2026	17,100	17,080	17,080	17,200	16,940	15,975
January 27, 2026	17,140	17,000	17,000	17,150	16,830	28,963
January 26, 2026	16,780	17,020	17,020	17,570	16,750	81,913
January 23, 2026	16,340	16,690	16,690	16,690	16,330	53,659
January 22, 2026	16,380	16,340	16,340	16,610	16,290	114,429
January 21, 2026	15,890	16,730	16,730	19,770	15,600	756,202
January 20, 2026	15,520	15,900	15,900	16,030	15,500	16,263
January 19, 2026	15,630	15,500	15,500	15,630	15,370	14,017
January 16, 2026	15,380	15,540	15,540	15,600	15,370	10,745
January 15, 2026	15,390	15,380	15,380	15,540	15,280	12,751
January 14, 2026	15,250	15,440	15,440	15,550	15,180	15,233
January 13, 2026	15,370	15,250	15,250	15,370	15,140	21,552
January 12, 2026	15,200	15,220	15,220	15,250	15,060	35,126
January 09, 2026	15,270	15,270	15,270	15,450	15,150	14,394
January 08, 2026	15,380	15,170	15,170	15,460	15,160	18,063
January 07, 2026	15,810	15,380	15,380	15,810	15,340	25,057
January 06, 2026	15,860	15,760	15,760	16,050	15,670	29,074
January 05, 2026	15,860	15,890	15,890	16,040	15,840	10,628
January 02, 2026	16,150	15,890	15,890	16,160	15,870	17,166
December 30, 2025	15,850	16,030	16,030	16,100	15,830	13,102
December 29, 2025	15,910	15,850	15,850	15,930	15,780	32,946
December 26, 2025	16,110	15,980	15,980	16,190	15,930	21,132
December 24, 2025	16,280	16,170	16,170	16,330	16,070	14,054
December 23, 2025	16,550	16,280	16,280	16,550	16,260	15,006
December 22, 2025	16,710	16,540	16,540	16,710	16,460	10,642
December 19, 2025	16,550	16,680	16,680	16,690	16,130	13,751
December 18, 2025	16,750	16,600	16,600	16,750	16,510	14,797
December 17, 2025	16,900	16,880	16,880	17,000	16,560	30,249
December 16, 2025	16,830	16,900	16,900	17,050	16,710	16,267
December 15, 2025	16,400	16,800	16,800	17,060	16,310	34,182
December 12, 2025	16,460	16,390	16,390	16,460	16,150	16,050
December 11, 2025	16,390	16,280	16,280	16,460	16,100	20,657
December 10, 2025	16,050	16,150	16,150	16,190	15,920	14,649
December 09, 2025	16,130	16,070	16,070	16,240	15,990	37,259
December 08, 2025	16,010	16,010	16,010	16,160	15,950	12,307
December 05, 2025	16,160	16,000	16,000	16,290	15,920	14,682
December 04, 2025	16,500	16,050	16,050	16,500	16,020	17,538
December 03, 2025	16,150	16,420	16,420	16,460	16,000	27,171
December 02, 2025	15,820	16,120	16,120	16,140	15,660	19,426
December 01, 2025	15,750	15,740	15,740	15,870	15,660	10,141
November 28, 2025	15,690	15,760	15,760	15,870	15,620	13,456
November 27, 2025	15,500	15,730	15,730	15,870	15,500	22,836
November 26, 2025	15,300	15,480	15,480	15,640	15,260	10,328
November 25, 2025	15,480	15,240	15,240	15,590	15,210	13,230
November 24, 2025	15,280	15,440	15,440	15,470	15,190	11,569
November 21, 2025	15,300	15,280	15,280	15,400	15,200	6,170

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