Samyang Optics

225190
🏛️ south-korea →
1,778.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10,500.00 10,550.00 10,300.00 10,350.00 0.1M
2021-12-29 10,600.00 10,700.00 10,400.00 10,550.00 0.0M
2021-12-28 11,150.00 11,200.00 10,900.00 10,900.00 0.1M
2021-12-27 11,150.00 11,200.00 11,000.00 11,100.00 0.0M
2021-12-24 11,050.00 11,150.00 11,000.00 11,150.00 0.0M
2021-12-23 11,300.00 11,350.00 11,050.00 11,050.00 0.0M
2021-12-22 11,050.00 11,300.00 11,000.00 11,250.00 0.0M
2021-12-21 10,950.00 11,050.00 10,800.00 11,000.00 0.0M
2021-12-20 10,900.00 11,100.00 10,850.00 10,950.00 0.0M
2021-12-17 11,000.00 11,050.00 10,850.00 11,000.00 0.0M
2021-12-16 11,200.00 11,200.00 10,900.00 10,950.00 0.0M
2021-12-15 11,000.00 11,150.00 10,900.00 11,100.00 0.0M
2021-12-14 10,900.00 11,200.00 10,800.00 11,100.00 0.0M
2021-12-13 10,900.00 10,950.00 10,800.00 10,950.00 0.0M
2021-12-12 10,900.00 10,900.00 10,900.00 10,900.00 0.0M
2021-12-10 10,700.00 10,900.00 10,650.00 10,900.00 0.0M
2021-12-09 10,750.00 10,850.00 10,650.00 10,850.00 0.0M
2021-12-08 10,900.00 10,900.00 10,700.00 10,750.00 0.0M
2021-12-07 10,650.00 10,850.00 10,650.00 10,800.00 0.0M
2021-12-06 10,650.00 10,750.00 10,500.00 10,650.00 0.0M
2021-12-03 10,650.00 10,650.00 10,450.00 10,650.00 0.0M
2021-12-02 10,400.00 10,600.00 10,400.00 10,550.00 0.0M
2021-12-01 10,400.00 10,600.00 10,300.00 10,450.00 0.0M
2021-11-30 10,900.00 10,950.00 10,350.00 10,400.00 0.0M
2021-11-29 10,650.00 11,100.00 10,650.00 10,850.00 0.0M
2021-11-26 11,200.00 11,200.00 10,950.00 11,050.00 0.0M
2021-11-25 11,200.00 11,250.00 11,100.00 11,250.00 0.0M
2021-11-24 11,100.00 11,200.00 11,000.00 11,200.00 0.0M
2021-11-23 11,100.00 11,100.00 11,000.00 11,100.00 0.0M
2021-11-22 11,250.00 11,250.00 10,850.00 11,100.00 0.0M
2021-11-19 11,050.00 11,350.00 10,850.00 11,200.00 0.0M
2021-11-18 10,950.00 11,100.00 10,800.00 10,950.00 0.0M
2021-11-17 11,200.00 11,200.00 10,900.00 11,050.00 0.0M
2021-11-16 11,250.00 11,250.00 11,000.00 11,150.00 0.0M
2021-11-15 11,200.00 11,200.00 10,950.00 11,100.00 0.0M
2021-11-12 10,950.00 11,200.00 10,950.00 11,050.00 0.0M
2021-11-11 10,900.00 11,000.00 10,800.00 10,950.00 0.0M
2021-11-10 11,100.00 11,100.00 10,850.00 10,950.00 0.0M
2021-11-09 11,350.00 11,450.00 11,050.00 11,100.00 0.0M
2021-11-08 11,400.00 11,550.00 11,300.00 11,400.00 0.0M
2021-11-05 11,600.00 11,650.00 11,400.00 11,550.00 0.0M
2021-11-04 11,600.00 11,700.00 11,500.00 11,600.00 0.0M
2021-11-03 11,450.00 11,600.00 11,350.00 11,600.00 0.0M
2021-11-02 11,350.00 11,500.00 11,250.00 11,400.00 0.0M
2021-11-01 11,500.00 11,600.00 11,250.00 11,300.00 0.1M
2021-10-29 11,700.00 12,050.00 11,450.00 11,550.00 0.0M
2021-10-28 11,650.00 11,900.00 11,650.00 11,700.00 0.0M
2021-10-27 11,650.00 11,700.00 11,400.00 11,650.00 0.0M
2021-10-26 11,550.00 11,750.00 11,500.00 11,650.00 0.0M
2021-10-25 11,650.00 11,650.00 11,450.00 11,500.00 0.0M
2021-10-22 11,450.00 11,600.00 11,300.00 11,550.00 0.0M
2021-10-21 11,600.00 11,600.00 11,350.00 11,450.00 0.0M
2021-10-20 11,400.00 11,700.00 11,400.00 11,600.00 0.1M
2021-10-19 11,450.00 11,500.00 11,250.00 11,400.00 0.0M
2021-10-18 11,450.00 11,500.00 11,300.00 11,450.00 0.0M
2021-10-15 11,500.00 11,500.00 11,150.00 11,450.00 0.0M
2021-10-14 11,450.00 11,550.00 11,200.00 11,400.00 0.0M
2021-10-13 11,250.00 11,500.00 11,200.00 11,350.00 0.0M
2021-10-12 11,150.00 11,500.00 11,000.00 11,300.00 0.1M
2021-10-08 11,050.00 11,300.00 10,900.00 11,100.00 0.1M
2021-10-07 10,700.00 11,100.00 10,650.00 11,050.00 0.1M
2021-10-06 10,600.00 10,800.00 10,500.00 10,700.00 0.1M
2021-10-05 10,800.00 10,800.00 10,450.00 10,600.00 0.1M
2021-10-01 11,150.00 11,150.00 10,800.00 10,850.00 0.1M
2021-09-30 11,150.00 11,250.00 10,950.00 11,150.00 0.1M
2021-09-29 10,750.00 11,150.00 10,700.00 11,100.00 0.1M
2021-09-28 11,100.00 11,100.00 10,850.00 10,900.00 0.0M
2021-09-27 10,750.00 11,250.00 10,700.00 11,050.00 0.1M
2021-09-26 10,750.00 10,750.00 10,750.00 10,750.00 0.0M
2021-09-24 10,700.00 11,000.00 10,650.00 10,750.00 0.1M
2021-09-23 10,600.00 10,950.00 10,500.00 10,800.00 0.0M
2021-09-22 10,650.00 10,650.00 10,650.00 10,650.00 0.0M
2021-09-17 10,900.00 11,000.00 10,650.00 10,650.00 0.1M
2021-09-16 10,950.00 11,200.00 10,550.00 11,200.00 0.2M
2021-09-15 11,700.00 11,700.00 10,800.00 10,900.00 0.0M
2021-09-14 10,350.00 12,650.00 10,250.00 12,650.00 0.0M
2021-09-13 10,400.00 10,400.00 10,250.00 10,350.00 0.0M
2021-09-10 10,350.00 10,400.00 10,250.00 10,350.00 0.0M
2021-09-09 10,200.00 10,450.00 10,200.00 10,350.00 0.0M
2021-09-08 10,350.00 10,350.00 10,200.00 10,350.00 0.0M
2021-09-07 10,400.00 10,450.00 10,200.00 10,350.00 0.0M
2021-09-06 10,650.00 10,650.00 10,200.00 10,350.00 0.1M
2021-09-03 10,400.00 10,700.00 10,300.00 10,600.00 0.1M
2021-09-02 10,300.00 10,350.00 10,200.00 10,350.00 0.0M
2021-09-01 10,200.00 10,300.00 10,150.00 10,300.00 0.0M
2021-08-31 10,200.00 10,300.00 10,100.00 10,200.00 0.0M
2021-08-30 10,200.00 10,300.00 10,150.00 10,200.00 0.0M
2021-08-27 10,100.00 10,200.00 10,050.00 10,200.00 0.0M
2021-08-26 10,250.00 10,250.00 10,050.00 10,150.00 0.0M
2021-08-25 10,250.00 10,250.00 10,050.00 10,200.00 0.0M
2021-08-24 10,200.00 10,250.00 10,050.00 10,150.00 0.0M
2021-08-23 10,000.00 10,150.00 10,000.00 10,150.00 0.0M
2021-08-20 10,350.00 10,350.00 10,000.00 10,000.00 0.0M
2021-08-19 10,150.00 10,400.00 10,050.00 10,200.00 0.0M
2021-08-18 9,980.00 10,150.00 9,980.00 10,150.00 0.0M
2021-08-17 10,100.00 10,150.00 9,880.00 9,990.00 0.1M
2021-08-13 10,250.00 10,250.00 9,940.00 10,150.00 0.1M
2021-08-12 10,150.00 10,300.00 10,150.00 10,250.00 0.0M
2021-08-11 10,200.00 10,250.00 10,150.00 10,200.00 0.0M
2021-08-10 10,300.00 10,300.00 10,150.00 10,250.00 0.0M
2021-08-09 10,350.00 10,350.00 10,250.00 10,300.00 0.0M
2021-08-06 10,400.00 10,450.00 10,250.00 10,300.00 0.0M
2021-08-05 10,250.00 10,350.00 10,200.00 10,350.00 0.0M
2021-08-04 10,250.00 10,250.00 10,150.00 10,250.00 0.0M
2021-08-03 10,250.00 10,250.00 10,150.00 10,250.00 0.0M
2021-08-02 10,300.00 10,300.00 10,150.00 10,250.00 0.0M
2021-07-30 10,350.00 10,400.00 10,200.00 10,300.00 0.0M
2021-07-29 10,300.00 10,400.00 10,250.00 10,350.00 0.0M
2021-07-28 10,250.00 10,400.00 10,100.00 10,250.00 0.0M
2021-07-27 10,250.00 10,350.00 10,200.00 10,250.00 0.0M
2021-07-26 10,400.00 10,400.00 10,050.00 10,250.00 0.0M
2021-07-23 10,200.00 10,400.00 10,150.00 10,300.00 0.0M
2021-07-22 10,100.00 10,250.00 10,050.00 10,200.00 0.0M
2021-07-21 10,100.00 10,150.00 10,050.00 10,100.00 0.0M
2021-07-20 10,150.00 10,150.00 10,000.00 10,100.00 0.0M
2021-07-19 10,200.00 10,250.00 10,050.00 10,200.00 0.0M
2021-07-18 10,250.00 10,250.00 10,250.00 10,250.00 0.0M
2021-07-16 10,300.00 10,300.00 10,150.00 10,250.00 0.0M
2021-07-15 10,150.00 10,300.00 10,150.00 10,300.00 0.0M
2021-07-14 10,300.00 10,300.00 10,150.00 10,250.00 0.0M
2021-07-13 10,300.00 10,350.00 10,250.00 10,300.00 0.0M
2021-07-12 10,200.00 10,300.00 10,200.00 10,300.00 0.0M
2021-07-11 10,200.00 10,200.00 10,200.00 10,200.00 0.0M
2021-07-09 10,300.00 10,300.00 10,050.00 10,200.00 0.0M
2021-07-08 10,350.00 10,400.00 10,100.00 10,300.00 0.0M
2021-07-07 10,400.00 10,450.00 10,300.00 10,350.00 0.0M
2021-07-06 10,500.00 10,500.00 10,350.00 10,500.00 0.0M
2021-07-05 10,500.00 10,500.00 10,400.00 10,500.00 0.0M
2021-07-02 10,550.00 10,600.00 10,450.00 10,550.00 0.0M
2021-07-01 10,550.00 10,600.00 10,500.00 10,600.00 0.0M
2021-06-30 10,550.00 10,650.00 10,500.00 10,550.00 0.0M
2021-06-29 10,850.00 10,850.00 10,500.00 10,550.00 0.0M
2021-06-28 10,800.00 10,950.00 10,750.00 10,900.00 0.0M
2021-06-25 10,800.00 10,800.00 10,650.00 10,750.00 0.0M
2021-06-24 10,700.00 10,800.00 10,650.00 10,800.00 0.0M
2021-06-23 10,850.00 10,850.00 10,700.00 10,800.00 0.0M
2021-06-22 10,950.00 10,950.00 10,750.00 10,900.00 0.0M
2021-06-21 10,950.00 11,250.00 10,800.00 10,900.00 0.1M
2021-06-18 10,850.00 11,100.00 10,750.00 11,100.00 0.1M
2021-06-17 10,850.00 10,850.00 10,700.00 10,850.00 0.0M
2021-06-16 10,750.00 10,850.00 10,700.00 10,850.00 0.0M
2021-06-15 10,900.00 10,900.00 10,650.00 10,750.00 0.0M
2021-06-14 10,850.00 10,850.00 10,700.00 10,800.00 0.0M
2021-06-11 10,700.00 10,800.00 10,550.00 10,700.00 0.0M
2021-06-10 10,650.00 10,750.00 10,550.00 10,600.00 0.0M
2021-06-09 10,850.00 10,850.00 10,650.00 10,650.00 0.0M
2021-06-08 10,850.00 10,900.00 10,700.00 10,850.00 0.0M
2021-06-07 10,800.00 10,800.00 10,600.00 10,800.00 0.0M
2021-06-04 10,500.00 10,700.00 10,450.00 10,700.00 0.1M
2021-06-03 10,550.00 10,600.00 10,450.00 10,550.00 0.0M
2021-06-02 10,550.00 10,550.00 10,400.00 10,550.00 0.0M
2021-06-01 10,350.00 10,500.00 10,350.00 10,500.00 0.0M
2021-05-31 10,450.00 10,450.00 10,300.00 10,350.00 0.0M
2021-05-28 10,450.00 10,450.00 10,200.00 10,400.00 0.0M
2021-05-27 10,300.00 10,350.00 10,150.00 10,350.00 0.0M
2021-05-26 10,200.00 10,200.00 10,050.00 10,200.00 0.0M
2021-05-25 9,980.00 10,300.00 9,980.00 10,200.00 0.0M
2021-05-24 10,200.00 10,200.00 9,970.00 9,970.00 0.0M
2021-05-21 10,500.00 10,550.00 10,100.00 10,150.00 0.1M
2021-05-20 10,450.00 10,550.00 10,400.00 10,500.00 0.0M
2021-05-19 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2021-05-18 10,550.00 10,600.00 10,400.00 10,500.00 0.1M
2021-05-17 10,650.00 10,650.00 10,450.00 10,600.00 0.0M
2021-05-14 10,350.00 10,650.00 10,350.00 10,650.00 0.1M
2021-05-13 10,300.00 10,550.00 10,250.00 10,450.00 0.1M
2021-05-12 10,500.00 10,550.00 10,250.00 10,500.00 0.0M
2021-05-11 10,350.00 10,550.00 10,200.00 10,500.00 0.1M
2021-05-10 10,550.00 10,600.00 10,400.00 10,500.00 0.0M
2021-05-09 10,500.00 10,500.00 10,500.00 10,500.00 0.0M
2021-05-07 10,500.00 10,600.00 10,350.00 10,500.00 0.0M
2021-05-06 10,400.00 10,500.00 10,100.00 10,450.00 0.1M
2021-05-04 10,400.00 10,550.00 10,050.00 10,450.00 0.1M
2021-05-03 10,450.00 10,650.00 10,200.00 10,350.00 0.1M
2021-04-30 10,100.00 10,350.00 10,050.00 10,250.00 0.1M
2021-04-29 10,050.00 10,100.00 9,920.00 10,050.00 0.1M
2021-04-28 10,100.00 10,150.00 10,000.00 10,000.00 0.1M
2021-04-27 10,100.00 10,100.00 10,000.00 10,100.00 0.1M
2021-04-26 10,100.00 10,100.00 10,000.00 10,100.00 0.0M
2021-04-23 10,100.00 10,100.00 10,000.00 10,000.00 0.1M
2021-04-22 9,990.00 10,100.00 9,990.00 10,100.00 0.0M
2021-04-21 10,150.00 10,150.00 10,000.00 10,000.00 0.0M
2021-04-20 10,200.00 10,200.00 10,000.00 10,150.00 0.0M
2021-04-19 10,200.00 10,250.00 10,050.00 10,200.00 0.0M
2021-04-18 10,150.00 10,150.00 10,150.00 10,150.00 0.0M
2021-04-16 10,000.00 10,150.00 9,980.00 10,150.00 0.1M
2021-04-15 10,100.00 10,100.00 9,900.00 10,050.00 0.1M
2021-04-14 9,950.00 10,100.00 9,900.00 10,100.00 0.0M
2021-04-13 9,940.00 9,950.00 9,880.00 9,930.00 0.1M
2021-04-12 9,950.00 9,950.00 9,820.00 9,920.00 0.0M
2021-04-09 9,900.00 9,900.00 9,810.00 9,890.00 0.0M
2021-04-08 9,850.00 9,950.00 9,800.00 9,870.00 0.0M
2021-04-07 9,990.00 10,050.00 9,850.00 9,850.00 0.1M
2021-04-06 9,980.00 10,000.00 9,890.00 9,950.00 0.0M
2021-04-05 9,960.00 10,050.00 9,830.00 9,970.00 0.1M
2021-04-02 9,800.00 10,050.00 9,750.00 9,960.00 0.1M
2021-04-01 9,780.00 9,860.00 9,730.00 9,860.00 0.1M
2021-03-31 9,930.00 10,100.00 9,660.00 9,780.00 0.1M
2021-03-30 9,900.00 10,050.00 9,850.00 9,930.00 0.1M
2021-03-29 10,150.00 10,150.00 9,800.00 10,000.00 0.0M
2021-03-28 10,000.00 10,000.00 10,000.00 10,000.00 0.0M
2021-03-26 10,550.00 10,800.00 9,730.00 10,000.00 0.9M
2021-03-25 9,230.00 9,740.00 9,220.00 9,670.00 0.0M
2021-03-24 9,200.00 9,250.00 9,160.00 9,230.00 0.0M
2021-03-23 9,260.00 9,290.00 9,210.00 9,210.00 0.0M
2021-03-22 9,290.00 9,290.00 9,200.00 9,260.00 0.0M
2021-03-19 9,260.00 9,290.00 9,210.00 9,280.00 0.0M
2021-03-18 9,260.00 9,270.00 9,200.00 9,260.00 0.0M
2021-03-17 9,250.00 9,300.00 9,200.00 9,240.00 0.0M
2021-03-16 9,300.00 9,310.00 9,230.00 9,250.00 0.0M
2021-03-15 9,180.00 9,310.00 9,180.00 9,280.00 0.0M
2021-03-12 9,110.00 9,180.00 9,090.00 9,180.00 0.0M
2021-03-11 9,020.00 9,190.00 9,020.00 9,110.00 0.0M
2021-03-10 9,090.00 9,100.00 9,010.00 9,070.00 0.0M
2021-03-09 9,140.00 9,150.00 8,970.00 9,070.00 0.0M
2021-03-08 9,000.00 9,170.00 8,980.00 9,140.00 0.0M
2021-03-05 9,030.00 9,030.00 8,950.00 9,000.00 0.0M
2021-03-04 8,990.00 9,040.00 8,980.00 8,990.00 0.0M
2021-03-03 8,980.00 9,040.00 8,970.00 9,000.00 0.0M
2021-03-02 9,090.00 9,090.00 8,950.00 8,970.00 0.0M
2021-02-26 9,000.00 9,040.00 8,910.00 8,970.00 0.0M
2021-02-25 9,030.00 9,120.00 9,030.00 9,070.00 0.0M
2021-02-24 9,200.00 9,210.00 9,010.00 9,020.00 0.0M
2021-02-23 9,240.00 9,240.00 9,100.00 9,140.00 0.0M
2021-02-22 9,180.00 9,240.00 9,150.00 9,180.00 0.0M
2021-02-19 9,180.00 9,220.00 9,120.00 9,160.00 0.0M
2021-02-18 9,280.00 9,280.00 9,130.00 9,180.00 0.0M
2021-02-17 9,130.00 9,220.00 9,100.00 9,220.00 0.0M
2021-02-16 9,130.00 9,130.00 9,050.00 9,110.00 0.0M
2021-02-15 9,070.00 9,100.00 9,010.00 9,100.00 0.0M
2021-02-10 9,070.00 9,110.00 9,000.00 9,080.00 0.0M
2021-02-09 9,100.00 9,130.00 9,010.00 9,080.00 0.0M
2021-02-08 9,070.00 9,120.00 9,000.00 9,100.00 0.0M
2021-02-05 9,100.00 9,180.00 9,000.00 9,050.00 0.0M
2021-02-04 9,140.00 9,140.00 9,000.00 9,010.00 0.0M
2021-02-03 9,050.00 9,190.00 9,020.00 9,060.00 0.0M
2021-02-02 9,090.00 9,100.00 9,000.00 9,040.00 0.0M
2021-02-01 9,040.00 9,080.00 8,880.00 9,040.00 0.0M
2021-01-31 8,970.00 8,970.00 8,970.00 8,970.00 0.0M
2021-01-29 9,060.00 9,160.00 8,920.00 8,970.00 0.0M
2021-01-28 9,100.00 9,190.00 9,050.00 9,060.00 0.0M
2021-01-27 9,260.00 9,340.00 9,160.00 9,190.00 0.0M
2021-01-26 9,350.00 9,350.00 9,230.00 9,290.00 0.0M
2021-01-25 9,330.00 9,380.00 9,250.00 9,350.00 0.0M
2021-01-22 9,430.00 9,430.00 9,300.00 9,330.00 0.0M
2021-01-21 9,280.00 9,440.00 9,240.00 9,390.00 0.1M
2021-01-20 9,320.00 9,320.00 9,210.00 9,270.00 0.0M
2021-01-19 9,280.00 9,310.00 9,180.00 9,270.00 0.0M
2021-01-18 9,400.00 9,400.00 9,210.00 9,280.00 0.0M
2021-01-15 9,520.00 9,570.00 9,380.00 9,410.00 0.1M
2021-01-14 9,200.00 9,540.00 9,200.00 9,460.00 0.1M
2021-01-13 9,180.00 9,290.00 9,180.00 9,210.00 0.0M
2021-01-12 9,180.00 9,240.00 9,090.00 9,170.00 0.0M
2021-01-11 9,420.00 9,430.00 9,120.00 9,130.00 0.1M
2021-01-08 9,480.00 9,480.00 9,320.00 9,420.00 0.1M
2021-01-07 9,270.00 9,440.00 9,260.00 9,400.00 0.1M
2021-01-06 9,180.00 9,220.00 9,120.00 9,140.00 0.1M
2021-01-05 9,280.00 9,280.00 9,120.00 9,170.00 0.1M
2021-01-04 9,370.00 9,410.00 9,190.00 9,240.00 0.1M