Samyoung Electronics Co., Ltd - 005680.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,150	12,100	12,100	12,210	11,960	47,672
February 19, 2026	11,800	12,150	12,150	12,310	11,480	102,227
February 13, 2026	12,250	11,840	11,840	12,250	11,350	55,321
February 12, 2026	12,050	12,120	12,120	12,230	11,880	34,495
February 11, 2026	11,930	12,030	12,030	12,050	11,820	54,264
February 10, 2026	12,030	11,920	11,920	12,090	11,850	36,110
February 09, 2026	11,930	12,030	12,030	12,380	11,770	80,320
February 06, 2026	11,700	11,710	11,710	11,800	11,360	68,492
February 05, 2026	11,900	11,760	11,760	12,220	11,710	86,763
February 04, 2026	11,760	11,900	11,900	11,950	11,620	84,624
February 03, 2026	11,280	11,880	11,880	12,000	11,250	150,980
February 02, 2026	11,360	11,200	11,200	11,500	11,120	56,505
January 30, 2026	11,000	11,360	11,360	11,450	10,830	83,362
January 29, 2026	10,960	11,000	11,000	11,000	10,720	53,575
January 28, 2026	10,990	10,960	10,960	11,040	10,810	38,155
January 27, 2026	11,060	11,020	11,020	11,130	10,610	45,130
January 26, 2026	11,050	11,050	11,050	11,170	11,020	42,612
January 23, 2026	10,990	11,010	11,010	11,120	10,810	64,320
January 22, 2026	10,630	10,940	10,940	10,980	10,630	74,872
January 21, 2026	10,300	10,610	10,610	10,650	10,150	49,107
January 20, 2026	10,180	10,360	10,360	10,430	10,180	40,018
January 19, 2026	10,210	10,210	10,210	10,270	10,090	34,049
January 16, 2026	10,330	10,210	10,210	10,330	10,210	11,031
January 15, 2026	10,240	10,330	10,330	10,340	10,210	18,348
January 14, 2026	10,170	10,240	10,240	10,370	10,160	15,936
January 13, 2026	10,200	10,170	10,170	10,280	10,160	20,422
January 12, 2026	10,190	10,160	10,160	10,250	10,100	17,003
January 09, 2026	10,090	10,190	10,190	10,250	10,090	17,624
January 08, 2026	10,370	10,170	10,170	10,370	10,170	28,681
January 07, 2026	10,410	10,370	10,370	10,480	10,280	23,456
January 06, 2026	10,410	10,410	10,410	10,550	10,330	19,176
January 05, 2026	10,400	10,410	10,410	10,560	10,310	40,482
January 02, 2026	10,450	10,400	10,400	10,510	10,360	38,987
December 30, 2025	10,550	10,540	10,540	10,570	10,430	12,523
December 29, 2025	10,750	10,490	10,490	10,750	10,480	42,162
December 26, 2025	10,860	10,900	10,600	11,020	10,820	117,437
December 24, 2025	10,760	10,740	10,740	10,850	10,720	10,242
December 23, 2025	10,660	10,750	10,750	10,780	10,620	17,198
December 22, 2025	10,660	10,650	10,650	10,720	10,620	24,499
December 19, 2025	10,840	10,750	10,750	10,840	10,590	21,965
December 18, 2025	10,770	10,760	10,760	10,850	10,560	22,031
December 17, 2025	10,800	10,790	10,790	10,820	10,670	17,240
December 16, 2025	10,870	10,720	10,720	10,870	10,670	11,165
December 15, 2025	10,720	10,870	10,870	10,970	10,710	32,282
December 12, 2025	10,510	10,810	10,810	10,860	10,510	68,000
December 11, 2025	10,450	10,490	10,490	10,630	10,430	14,174
December 10, 2025	10,480	10,450	10,450	10,540	10,450	20,214
December 09, 2025	10,620	10,590	10,590	10,620	10,450	21,177
December 08, 2025	10,660	10,640	10,640	10,660	10,450	30,065
December 05, 2025	10,680	10,650	10,650	10,680	10,480	47,746
December 04, 2025	10,560	10,650	10,650	10,750	10,480	50,106
December 03, 2025	10,430	10,610	10,610	10,610	10,320	70,178
December 02, 2025	10,260	10,390	10,390	10,410	10,230	21,057
December 01, 2025	10,340	10,340	10,340	10,430	10,270	8,804
November 28, 2025	10,240	10,340	10,340	10,360	10,220	9,619
November 27, 2025	10,300	10,240	10,240	10,430	10,210	10,008
November 26, 2025	10,250	10,370	10,370	10,400	10,200	10,191
November 25, 2025	10,300	10,200	10,200	10,300	10,100	12,914
November 24, 2025	10,300	10,190	10,190	10,300	10,130	9,665
November 21, 2025	10,120	10,220	10,220	10,230	10,070	18,579

Samyoung Electronics Co., Ltd (005680.KS) KSC