Advertisement
Advertisement
U.S. markets open in 8 hours 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SamYoung Chemical Co.,Ltd (003720.KS)

KSE - KSE Delayed Price. Currency in KRW
2,640.00-10.00 (-0.38%)
As of 02:20PM KST. Market open.
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20232,665.002,675.002,630.002,640.002,640.0048,170
Jan 26, 20232,600.002,650.002,590.002,675.002,675.00483
Jan 25, 20232,570.002,605.002,565.002,575.002,575.001,612
Jan 20, 20232,555.002,580.002,535.002,560.002,560.0040,376
Jan 19, 20232,570.002,595.002,520.002,545.002,545.00117,721
Jan 18, 20232,595.002,595.002,530.002,585.002,585.0060,129
Jan 17, 20232,560.002,590.002,535.002,555.002,555.0034,243
Jan 16, 20232,545.002,590.002,510.002,560.002,560.0089,713
Jan 13, 20232,590.002,640.002,545.002,560.002,560.0090,913
Jan 12, 20232,625.002,625.002,580.002,600.002,600.0025,648
Jan 11, 20232,640.002,640.002,580.002,610.002,610.0058,684
Jan 10, 20232,530.002,605.002,530.002,575.002,575.0052,778
Jan 09, 20232,500.002,575.002,500.002,565.002,565.0051,923
Jan 06, 20232,395.002,570.002,360.002,520.002,520.00174,513
Jan 05, 20232,380.002,455.002,380.002,405.002,405.0060,586
Jan 04, 20232,345.002,430.002,330.002,400.002,400.0049,969
Jan 03, 20232,300.002,380.002,295.002,365.002,365.00108,770
Jan 02, 20232,410.002,525.002,355.002,365.002,365.0080,999
Dec 29, 20222,460.002,485.002,410.002,410.002,410.0089,947
Dec 28, 20222,460.002,510.002,440.002,500.002,500.0023,268
Dec 27, 20222,460.002,490.002,455.002,485.002,485.0064,860
Dec 26, 20222,475.002,485.002,440.002,485.002,485.00102,725
Dec 23, 20222,590.002,610.002,485.002,500.002,500.00109,024
Dec 22, 20222,575.002,700.002,575.002,600.002,600.0098,474
Dec 21, 20222,570.002,600.002,525.002,570.002,570.0060,315
Dec 20, 20222,575.002,600.002,555.002,570.002,570.0084,889
Dec 19, 20222,580.002,635.002,570.002,605.002,605.0047,455
Dec 16, 20222,530.002,615.002,520.002,610.002,610.0091,357
Dec 15, 20222,585.002,610.002,560.002,580.002,580.0035,826
Dec 14, 20222,590.002,630.002,585.002,610.002,610.0065,721
Dec 13, 20222,625.002,625.002,545.002,570.002,570.00104,103
Dec 12, 20222,470.002,550.002,460.002,545.002,545.0089,663
Dec 09, 20222,510.002,540.002,475.002,510.002,510.0094,375
Dec 08, 20222,520.002,750.002,470.002,520.002,520.00525,042
Dec 07, 20222,550.002,565.002,500.002,535.002,535.00134,126
Dec 06, 20222,610.002,655.002,575.002,600.002,600.00111,994
Dec 05, 20222,695.002,715.002,605.002,635.002,635.00269,054
Dec 02, 20222,685.002,725.002,670.002,695.002,695.00207,291
Dec 01, 20222,625.002,950.002,625.002,700.002,700.002,699,809
Nov 30, 20222,590.002,655.002,585.002,625.002,625.0046,691
Nov 29, 20222,570.002,640.002,550.002,620.002,620.0059,151
Nov 28, 20222,680.002,680.002,565.002,600.002,600.00117,376
Nov 25, 20222,655.002,680.002,610.002,630.002,630.0047,340
Nov 24, 20222,650.002,685.002,620.002,655.002,655.0090,595
Nov 23, 20222,560.002,640.002,560.002,625.002,625.0086,135
Nov 22, 20222,540.002,615.002,540.002,585.002,585.00110,649
Nov 21, 20222,690.002,690.002,580.002,600.002,600.00178,818
Nov 18, 20222,695.002,730.002,660.002,690.002,690.00200,745
Nov 17, 20222,735.002,735.002,640.002,705.002,705.00407,488
Nov 16, 20222,620.002,990.002,620.002,725.002,725.004,829,609
Nov 15, 20222,605.002,640.002,560.002,605.002,605.0070,735
Nov 14, 20222,685.002,685.002,590.002,605.002,605.00182,069
Nov 11, 20222,530.002,555.002,505.002,555.002,555.0085,288
Nov 10, 20222,530.002,540.002,495.002,495.002,495.0067,573
Nov 09, 20222,465.002,540.002,445.002,530.002,530.00165,331
Nov 08, 20222,400.002,490.002,400.002,465.002,465.0059,067
Nov 07, 20222,425.002,480.002,400.002,400.002,400.0093,895
Nov 04, 20222,460.002,470.002,380.002,425.002,425.0035,285
Nov 03, 20222,440.002,470.002,330.002,470.002,470.0079,196
Nov 02, 20222,440.002,495.002,440.002,475.002,475.0061,429
Nov 01, 20222,395.002,625.002,390.002,490.002,490.00417,621
Oct 31, 20222,395.002,420.002,345.002,390.002,390.0050,769
Oct 28, 20222,375.002,445.002,345.002,350.002,350.00115,757
Oct 27, 20222,290.002,395.002,290.002,360.002,360.0093,615
Oct 26, 20222,340.002,350.002,290.002,310.002,310.0078,699
Oct 25, 20222,350.002,390.002,305.002,340.002,340.00119,663
Oct 24, 20222,380.002,420.002,355.002,360.002,360.00109,125
Oct 21, 20222,355.002,700.002,330.002,355.002,355.001,860,978
Oct 20, 20222,405.002,465.002,355.002,385.002,385.0043,076
Oct 19, 20222,445.002,495.002,435.002,440.002,440.0076,031
Oct 18, 20222,460.002,510.002,420.002,445.002,445.0046,720
Oct 17, 20222,350.002,445.002,290.002,445.002,445.0079,188
Oct 14, 20222,295.002,390.002,295.002,370.002,370.0074,451
Oct 13, 20222,350.002,370.002,235.002,275.002,275.00201,832
Oct 12, 20222,320.002,390.002,320.002,385.002,385.0066,404
Oct 11, 20222,480.002,480.002,345.002,370.002,370.00126,975
Oct 07, 20222,495.002,540.002,460.002,495.002,495.0078,375
Oct 06, 20222,450.002,540.002,440.002,540.002,540.00174,009
Oct 05, 20222,520.002,525.002,425.002,470.002,470.00102,640
Oct 04, 20222,420.002,660.002,405.002,495.002,495.00623,190
Sep 30, 20222,310.002,480.002,300.002,405.002,405.00197,442
Sep 29, 20222,480.002,485.002,370.002,370.002,370.00172,519
Sep 28, 20222,490.002,555.002,370.002,415.002,415.00199,781
Sep 27, 20222,450.002,530.002,415.002,520.002,520.00167,043
Sep 26, 20222,595.002,595.002,460.002,480.002,480.00351,589
Sep 23, 20222,800.002,800.002,615.002,615.002,615.00408,169
Sep 22, 20222,810.002,855.002,730.002,800.002,800.00320,754
Sep 21, 20222,910.002,940.002,875.002,895.002,895.00152,800
Sep 20, 20222,885.002,950.002,875.002,910.002,910.00243,330
Sep 19, 20222,980.002,990.002,865.002,885.002,885.00251,307
Sep 16, 20223,040.003,105.002,940.002,975.002,975.00380,497
Sep 15, 20223,075.003,130.003,030.003,070.003,070.00344,179
Sep 14, 20222,960.003,085.002,945.003,045.003,045.00206,937
Sep 13, 20223,025.003,090.002,990.003,090.003,090.00258,609
Sep 08, 20223,135.003,140.003,020.003,020.003,020.00296,484
Sep 07, 20223,060.003,110.003,020.003,090.003,090.00287,402
Sep 06, 20222,920.003,150.002,920.003,060.003,060.00492,630
Sep 05, 20222,990.002,990.002,935.002,945.002,945.00146,803
Sep 02, 20222,950.003,030.002,935.002,990.002,990.00199,572
Sep 01, 20223,075.003,075.002,950.002,950.002,950.00324,936
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement