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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	15,150	15,440	15,440	15,480	15,150	9,141
November 19, 2025	15,270	15,270	15,270	15,330	15,100	21,938
November 18, 2025	15,730	15,300	15,300	15,730	15,250	17,775
November 17, 2025	15,610	15,740	15,740	15,740	15,450	13,677
November 14, 2025	15,900	15,610	15,610	15,900	15,390	10,675
November 13, 2025	15,900	15,880	15,880	16,110	15,750	9,278
November 12, 2025	15,680	15,900	15,900	16,080	15,680	22,538
November 11, 2025	15,660	15,840	15,840	15,930	15,610	7,213
November 10, 2025	15,120	15,700	15,700	15,940	15,120	28,768
November 07, 2025	15,100	15,120	15,120	15,120	14,880	13,359
November 06, 2025	15,050	15,100	15,100	15,300	14,800	12,175
November 05, 2025	14,900	14,850	14,850	15,050	14,510	21,300
November 04, 2025	14,810	14,900	14,900	15,000	14,760	14,818
November 03, 2025	15,200	14,900	14,900	15,200	14,850	25,574
October 31, 2025	15,210	15,190	15,190	15,250	15,050	14,090
October 30, 2025	15,580	15,170	15,170	15,610	15,060	32,548
October 29, 2025	15,680	15,550	15,550	15,680	15,400	16,659
October 28, 2025	15,640	15,610	15,610	15,740	15,460	10,744
October 27, 2025	15,670	15,640	15,640	15,900	15,580	20,656
October 24, 2025	15,640	15,660	15,660	15,690	15,430	13,492
October 23, 2025	15,400	15,410	15,410	15,650	15,300	17,811
October 22, 2025	15,380	15,400	15,400	15,400	15,110	17,975
October 21, 2025	15,390	15,380	15,380	15,800	15,280	30,792
October 20, 2025	15,190	15,390	15,390	15,410	14,990	21,412
October 17, 2025	15,270	15,190	15,190	15,290	15,080	16,179
October 16, 2025	15,250	15,270	15,270	15,510	15,210	15,501
October 15, 2025	15,010	15,250	15,250	15,290	15,010	13,336
October 14, 2025	14,990	15,170	15,170	15,300	14,950	21,445
October 13, 2025	14,860	14,950	14,950	15,500	14,860	13,159
October 10, 2025	15,010	15,140	15,140	15,200	14,960	19,301
October 02, 2025	14,910	15,140	15,140	15,260	14,910	16,909
October 01, 2025	15,150	15,000	15,000	15,160	14,870	28,679
September 30, 2025	15,100	15,100	15,100	15,340	15,050	11,061
September 29, 2025	15,090	15,100	15,100	15,210	15,020	12,901
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

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