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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,740	10,620	10,620	10,770	10,510	16,844
August 14, 2025	10,680	10,680	10,680	10,750	10,620	40,348
August 13, 2025	10,800	10,650	10,650	10,800	10,610	40,497
August 12, 2025	10,720	10,700	10,700	10,870	10,660	11,824
August 11, 2025	10,900	10,710	10,710	10,990	10,700	22,828
August 08, 2025	10,940	10,900	10,900	10,990	10,890	9,225
August 07, 2025	10,900	10,930	10,930	11,000	10,750	8,990
August 06, 2025	10,820	10,890	10,890	11,000	10,800	8,233
August 05, 2025	10,850	10,920	10,920	10,970	10,790	9,488
August 04, 2025	10,730	10,810	10,810	10,840	10,600	10,136
August 01, 2025	11,140	10,740	10,740	11,200	10,710	32,378
July 31, 2025	11,190	11,150	11,150	11,200	11,060	4,903
July 30, 2025	11,110	11,120	11,120	11,190	11,030	26,702
July 29, 2025	10,890	11,100	11,100	11,150	10,800	18,152
July 28, 2025	11,030	10,890	10,890	11,090	10,720	19,574
July 25, 2025	11,150	11,080	11,080	11,190	11,020	9,998
July 24, 2025	11,350	11,100	11,100	11,350	11,100	23,338
July 23, 2025	11,240	11,310	11,310	11,320	11,110	25,850
July 22, 2025	11,370	11,200	11,200	11,370	11,190	20,365
July 21, 2025	11,310	11,300	11,300	11,450	11,300	16,729
July 18, 2025	11,440	11,400	11,400	11,500	11,350	8,121
July 17, 2025	11,600	11,450	11,450	11,610	11,390	20,416
July 16, 2025	11,730	11,600	11,600	11,730	11,520	15,521
July 15, 2025	11,350	11,670	11,670	11,680	11,300	51,947
July 14, 2025	11,350	11,330	11,330	11,450	11,230	36,131
July 11, 2025	11,370	11,330	11,330	11,440	11,310	24,592
July 10, 2025	11,260	11,330	11,330	11,450	11,260	24,327
July 09, 2025	11,170	11,330	11,330	11,330	11,160	22,129
July 08, 2025	11,200	11,170	11,170	11,200	11,050	12,876
July 07, 2025	11,240	11,080	11,080	11,240	11,050	13,099
July 04, 2025	11,330	11,190	11,190	11,350	11,120	27,017
July 03, 2025	11,290	11,280	11,280	11,350	11,240	21,217
July 02, 2025	11,400	11,300	11,300	11,450	11,050	28,366
July 01, 2025	11,160	11,330	11,330	11,430	11,160	18,077
June 30, 2025	11,300	11,210	11,210	11,320	11,100	19,727
June 27, 2025	11,410	11,200	11,200	11,470	11,010	38,256
June 26, 2025	11,600	11,410	11,410	11,600	11,310	21,140
June 25, 2025	11,450	11,470	11,470	11,540	11,360	22,122
June 24, 2025	11,500	11,420	11,420	11,560	11,410	28,117
June 23, 2025	11,450	11,410	11,410	11,570	11,370	34,607
June 20, 2025	11,540	11,570	11,570	11,720	11,430	57,460
June 19, 2025	11,400	11,460	11,460	11,540	11,260	40,934
June 18, 2025	11,330	11,380	11,380	11,500	11,240	38,880
June 17, 2025	11,540	11,330	11,330	11,650	11,300	39,814
June 16, 2025	11,530	11,500	11,500	11,550	11,340	37,604
June 13, 2025	11,620	11,530	11,530	11,690	11,240	62,036
June 12, 2025	11,620	11,620	11,620	11,970	11,550	74,670
June 11, 2025	11,700	11,720	11,720	11,780	11,530	91,310
June 10, 2025	11,170	11,540	11,540	11,810	11,120	122,340
June 09, 2025	11,280	11,120	11,120	11,390	11,100	78,402
June 05, 2025	11,050	11,270	11,270	11,280	11,000	60,225
June 04, 2025	10,970	11,050	11,050	11,070	10,910	33,003
June 02, 2025	10,980	10,910	10,910	11,050	10,850	21,753
May 30, 2025	11,000	10,900	10,900	11,100	10,780	14,742
May 29, 2025	10,700	11,050	11,050	11,080	10,700	39,691
May 28, 2025	10,790	10,730	10,730	10,840	10,660	18,676
May 27, 2025	10,780	10,700	10,700	10,890	10,640	26,576
May 26, 2025	10,780	10,780	10,780	10,810	10,700	20,395
May 23, 2025	10,730	10,820	10,820	10,850	10,710	12,585
May 22, 2025	10,720	10,730	10,730	10,790	10,640	7,318

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