Samyoung Electronics Co., Ltd (KRX:005680)
South Korea · Delayed Price · Currency is KRW 10,400
-140 (-1.33%)
Last updated: Jan 2, 2026, 2:01 PM KST
Samyoung Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10,550.00 | 10,570.00 | 10,430.00 | 10,540.00 | 10,540.00 | 0.48% | 12,523 |
| Dec 29, 2025 | 10,750.00 | 10,750.00 | 10,480.00 | 10,490.00 | 10,490.00 | -3.76% | 40,266 |
| Dec 26, 2025 | 10,860.00 | 11,020.00 | 10,820.00 | 10,900.00 | 10,600.00 | 1.49% | 117,437 |
| Dec 24, 2025 | 10,760.00 | 10,850.00 | 10,720.00 | 10,740.00 | 10,444.40 | -0.09% | 10,247 |
| Dec 23, 2025 | 10,660.00 | 10,780.00 | 10,620.00 | 10,750.00 | 10,454.13 | 0.94% | 17,198 |
| Dec 22, 2025 | 10,660.00 | 10,720.00 | 10,620.00 | 10,650.00 | 10,356.88 | -0.93% | 23,327 |
| Dec 19, 2025 | 10,840.00 | 10,840.00 | 10,590.00 | 10,750.00 | 10,454.13 | -0.09% | 21,965 |
| Dec 18, 2025 | 10,770.00 | 10,850.00 | 10,560.00 | 10,760.00 | 10,463.85 | -0.28% | 22,031 |
| Dec 17, 2025 | 10,800.00 | 10,820.00 | 10,670.00 | 10,790.00 | 10,493.03 | 0.65% | 17,240 |
| Dec 16, 2025 | 10,870.00 | 10,870.00 | 10,670.00 | 10,720.00 | 10,424.95 | -1.38% | 11,165 |
| Dec 15, 2025 | 10,720.00 | 10,970.00 | 10,710.00 | 10,870.00 | 10,570.83 | 0.56% | 31,177 |
| Dec 12, 2025 | 10,510.00 | 10,860.00 | 10,510.00 | 10,810.00 | 10,512.48 | 3.05% | 67,039 |
| Dec 11, 2025 | 10,450.00 | 10,630.00 | 10,430.00 | 10,490.00 | 10,201.28 | 0.38% | 13,758 |
| Dec 10, 2025 | 10,480.00 | 10,540.00 | 10,450.00 | 10,450.00 | 10,162.39 | -1.32% | 20,214 |
| Dec 9, 2025 | 10,620.00 | 10,620.00 | 10,450.00 | 10,590.00 | 10,298.53 | -0.47% | 21,177 |
| Dec 8, 2025 | 10,660.00 | 10,660.00 | 10,450.00 | 10,640.00 | 10,347.16 | -0.09% | 27,462 |
| Dec 5, 2025 | 10,680.00 | 10,680.00 | 10,480.00 | 10,650.00 | 10,356.88 | - | 47,769 |
| Dec 4, 2025 | 10,560.00 | 10,750.00 | 10,480.00 | 10,650.00 | 10,356.88 | 0.38% | 50,213 |
| Dec 3, 2025 | 10,430.00 | 10,610.00 | 10,320.00 | 10,610.00 | 10,317.98 | 2.12% | 67,741 |
| Dec 2, 2025 | 10,260.00 | 10,410.00 | 10,230.00 | 10,390.00 | 10,104.04 | 0.48% | 21,057 |
| Dec 1, 2025 | 10,340.00 | 10,430.00 | 10,270.00 | 10,340.00 | 10,055.41 | - | 7,698 |
| Nov 28, 2025 | 10,240.00 | 10,360.00 | 10,220.00 | 10,340.00 | 10,055.41 | 0.98% | 10,125 |
| Nov 27, 2025 | 10,300.00 | 10,430.00 | 10,210.00 | 10,240.00 | 9,958.17 | -1.25% | 10,008 |
| Nov 26, 2025 | 10,250.00 | 10,400.00 | 10,200.00 | 10,370.00 | 10,084.59 | 1.67% | 10,196 |
| Nov 25, 2025 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,919.27 | 0.10% | 12,914 |
| Nov 24, 2025 | 10,300.00 | 10,300.00 | 10,130.00 | 10,190.00 | 9,909.54 | -0.29% | 9,665 |
| Nov 21, 2025 | 10,120.00 | 10,230.00 | 10,070.00 | 10,220.00 | 9,938.72 | 0.10% | 17,584 |
| Nov 20, 2025 | 10,300.00 | 10,340.00 | 10,130.00 | 10,210.00 | 9,928.99 | 0.99% | 15,235 |
| Nov 19, 2025 | 10,290.00 | 10,290.00 | 10,080.00 | 10,110.00 | 9,831.74 | -0.39% | 16,321 |
| Nov 18, 2025 | 10,370.00 | 10,380.00 | 10,110.00 | 10,150.00 | 9,870.64 | -2.12% | 31,696 |
| Nov 17, 2025 | 10,310.00 | 10,390.00 | 10,270.00 | 10,370.00 | 10,084.59 | 0.68% | 16,774 |
| Nov 14, 2025 | 10,390.00 | 10,490.00 | 10,300.00 | 10,300.00 | 10,016.51 | -2.09% | 19,548 |
| Nov 13, 2025 | 10,550.00 | 10,630.00 | 10,400.00 | 10,520.00 | 10,230.46 | -0.28% | 15,797 |
| Nov 12, 2025 | 10,390.00 | 10,640.00 | 10,360.00 | 10,550.00 | 10,259.63 | 0.96% | 23,423 |
| Nov 11, 2025 | 10,480.00 | 10,690.00 | 10,380.00 | 10,450.00 | 10,162.39 | -0.76% | 15,990 |
| Nov 10, 2025 | 10,330.00 | 10,660.00 | 10,250.00 | 10,530.00 | 10,240.18 | 1.94% | 37,483 |
| Nov 7, 2025 | 10,360.00 | 10,470.00 | 10,170.00 | 10,330.00 | 10,045.69 | 0.19% | 26,379 |
| Nov 6, 2025 | 10,520.00 | 10,540.00 | 10,270.00 | 10,310.00 | 10,026.24 | -1.34% | 22,691 |
| Nov 5, 2025 | 10,510.00 | 10,510.00 | 10,270.00 | 10,450.00 | 10,162.39 | -0.67% | 35,961 |
| Nov 4, 2025 | 10,450.00 | 10,520.00 | 10,350.00 | 10,520.00 | 10,230.46 | 0.57% | 40,025 |
| Nov 3, 2025 | 10,700.00 | 10,700.00 | 10,420.00 | 10,460.00 | 10,172.11 | -2.24% | 50,629 |
| Oct 31, 2025 | 10,710.00 | 10,800.00 | 10,630.00 | 10,700.00 | 10,405.50 | -0.93% | 52,420 |
| Oct 30, 2025 | 10,840.00 | 10,880.00 | 10,700.00 | 10,800.00 | 10,502.75 | - | 37,643 |
| Oct 29, 2025 | 10,820.00 | 10,840.00 | 10,750.00 | 10,800.00 | 10,502.75 | -0.09% | 20,950 |
| Oct 28, 2025 | 10,800.00 | 10,880.00 | 10,670.00 | 10,810.00 | 10,512.48 | -0.18% | 31,045 |
| Oct 27, 2025 | 10,800.00 | 10,890.00 | 10,750.00 | 10,830.00 | 10,531.93 | 0.28% | 28,430 |
| Oct 24, 2025 | 10,800.00 | 10,820.00 | 10,700.00 | 10,800.00 | 10,502.75 | -0.28% | 26,933 |
| Oct 23, 2025 | 10,840.00 | 10,840.00 | 10,650.00 | 10,830.00 | 10,531.93 | -0.09% | 20,469 |
| Oct 22, 2025 | 10,840.00 | 10,840.00 | 10,720.00 | 10,840.00 | 10,541.65 | - | 27,571 |
| Oct 21, 2025 | 10,930.00 | 10,990.00 | 10,770.00 | 10,840.00 | 10,541.65 | -1.00% | 30,428 |