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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	15,400	15,010	15,010	15,440	15,010	30,682
September 25, 2025	15,590	15,440	15,440	15,590	15,400	6,245
September 24, 2025	15,700	15,470	15,470	15,710	15,460	17,961
September 23, 2025	15,810	15,790	15,790	15,850	15,660	13,028
September 22, 2025	16,120	15,810	15,810	16,120	15,640	39,283
September 19, 2025	16,320	16,120	16,120	16,320	16,110	9,578
September 18, 2025	16,380	16,310	16,310	16,500	16,120	9,140
September 17, 2025	16,190	16,230	16,230	16,280	16,090	21,266
September 16, 2025	16,800	16,240	16,240	16,910	16,130	38,821
September 15, 2025	16,360	16,800	16,800	17,150	16,300	23,369
September 12, 2025	16,200	16,350	16,350	16,400	16,070	7,765
September 11, 2025	16,020	16,200	16,200	16,200	15,910	29,648
September 10, 2025	15,930	16,020	16,020	16,050	15,800	16,371
September 09, 2025	15,830	15,930	15,930	15,950	15,750	13,833
September 08, 2025	15,800	15,830	15,830	16,010	15,740	22,346
September 05, 2025	16,000	15,800	15,800	16,000	15,670	5,177
September 04, 2025	15,800	15,810	15,810	16,000	15,690	11,334
September 03, 2025	15,990	15,870	15,870	15,990	15,710	4,170
September 02, 2025	15,690	15,770	15,770	15,910	15,660	10,030
September 01, 2025	15,920	15,690	15,690	15,920	15,620	14,596
August 29, 2025	16,090	15,920	15,920	16,090	15,900	12,940
August 28, 2025	15,910	16,090	16,090	16,160	15,820	9,149
August 27, 2025	15,950	15,910	15,910	16,030	15,830	6,650
August 26, 2025	15,850	15,940	15,940	15,950	15,660	17,095
August 25, 2025	15,780	15,690	15,690	15,850	15,610	9,932
August 22, 2025	15,760	15,590	15,590	15,780	15,590	6,890
August 21, 2025	15,590	15,590	15,590	15,770	15,500	8,570
August 20, 2025	15,560	15,500	15,500	15,650	15,290	19,528
August 19, 2025	16,130	15,690	15,690	16,130	15,500	18,414
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

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