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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10,570	10,390	10,390	10,570	10,300	32,746
September 25, 2025	10,660	10,570	10,570	10,660	10,490	14,008
September 24, 2025	10,780	10,600	10,600	10,810	10,570	25,414
September 23, 2025	10,830	10,830	10,830	10,900	10,720	12,772
September 22, 2025	10,810	10,830	10,830	10,920	10,770	22,914
September 19, 2025	10,820	10,810	10,810	10,870	10,690	33,750
September 18, 2025	10,690	10,760	10,760	10,820	10,670	16,018
September 17, 2025	10,670	10,700	10,700	10,750	10,600	19,013
September 16, 2025	10,800	10,700	10,700	10,800	10,600	50,790
September 15, 2025	10,990	10,810	10,810	11,000	10,680	43,306
September 12, 2025	10,750	10,920	10,920	11,400	10,650	140,187
September 11, 2025	10,560	10,560	10,560	10,650	10,500	18,145
September 10, 2025	10,570	10,560	10,560	10,580	10,380	38,455
September 09, 2025	10,540	10,580	10,580	10,615	10,520	15,223
September 08, 2025	10,590	10,600	10,600	10,610	10,500	13,262
September 05, 2025	10,580	10,600	10,600	10,660	10,520	8,602
September 04, 2025	10,420	10,580	10,580	10,620	10,360	20,272
September 03, 2025	10,230	10,420	10,420	10,430	10,190	27,349
September 02, 2025	10,170	10,250	10,250	10,250	10,160	6,960
September 01, 2025	10,350	10,190	10,190	10,350	10,190	10,930
August 29, 2025	10,310	10,380	10,380	10,410	10,230	9,678
August 28, 2025	10,270	10,300	10,300	10,370	10,110	12,857
August 27, 2025	10,340	10,160	10,160	10,410	10,130	21,715
August 26, 2025	10,360	10,300	10,300	10,420	10,290	14,030
August 25, 2025	10,440	10,360	10,360	10,440	10,320	11,220
August 22, 2025	10,400	10,350	10,350	10,400	10,320	4,644
August 21, 2025	10,410	10,320	10,320	10,440	10,260	10,803
August 20, 2025	10,540	10,310	10,310	10,540	10,200	25,126
August 19, 2025	10,640	10,540	10,540	10,720	10,490	33,017
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

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