Samyang Holdings Corporation (KRX:000070)
South Korea · Delayed Price · Currency is KRW 94,200
+1,200 (1.29%)
At close: Oct 2, 2025
Samyang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 92,300.00 | 94,900.00 | 92,300.00 | 94,100.00 | 94,100.00 | 1.18% | 22,866 |
| Oct 1, 2025 | 93,000.00 | 94,100.00 | 92,000.00 | 93,000.00 | 93,000.00 | - | 15,300 |
| Sep 30, 2025 | 91,300.00 | 93,400.00 | 90,700.00 | 93,000.00 | 93,000.00 | 1.97% | 9,549 |
| Sep 29, 2025 | 88,900.00 | 92,000.00 | 88,900.00 | 91,200.00 | 91,200.00 | 2.01% | 9,304 |
| Sep 26, 2025 | 91,100.00 | 91,100.00 | 89,000.00 | 89,400.00 | 89,400.00 | -1.76% | 12,676 |
| Sep 25, 2025 | 91,300.00 | 91,400.00 | 90,000.00 | 91,000.00 | 91,000.00 | -0.55% | 11,598 |
| Sep 24, 2025 | 93,500.00 | 93,500.00 | 90,800.00 | 91,500.00 | 91,500.00 | -2.14% | 17,271 |
| Sep 23, 2025 | 94,200.00 | 95,000.00 | 93,100.00 | 93,500.00 | 93,500.00 | -0.53% | 13,366 |
| Sep 22, 2025 | 93,200.00 | 95,000.00 | 92,000.00 | 94,000.00 | 94,000.00 | 1.62% | 18,375 |
| Sep 19, 2025 | 91,900.00 | 92,900.00 | 90,300.00 | 92,500.00 | 92,500.00 | 1.43% | 28,244 |
| Sep 18, 2025 | 90,800.00 | 91,500.00 | 90,000.00 | 91,200.00 | 91,200.00 | 0.44% | 13,961 |
| Sep 17, 2025 | 91,800.00 | 91,900.00 | 90,400.00 | 90,800.00 | 90,800.00 | -0.87% | 11,107 |
| Sep 16, 2025 | 92,400.00 | 92,500.00 | 89,900.00 | 91,600.00 | 91,600.00 | 0.22% | 28,592 |
| Sep 15, 2025 | 87,800.00 | 91,400.00 | 87,500.00 | 91,400.00 | 91,400.00 | 4.82% | 51,618 |
| Sep 12, 2025 | 87,900.00 | 88,400.00 | 87,100.00 | 87,200.00 | 87,200.00 | -0.23% | 16,261 |
| Sep 11, 2025 | 87,000.00 | 87,600.00 | 86,600.00 | 87,400.00 | 87,400.00 | 0.11% | 12,679 |
| Sep 10, 2025 | 87,500.00 | 88,200.00 | 86,300.00 | 87,300.00 | 87,300.00 | 0.23% | 12,711 |
| Sep 9, 2025 | 86,000.00 | 87,200.00 | 85,500.00 | 87,100.00 | 87,100.00 | 1.63% | 11,487 |
| Sep 8, 2025 | 85,600.00 | 85,900.00 | 84,800.00 | 85,700.00 | 85,700.00 | 0.35% | 11,578 |
| Sep 5, 2025 | 85,700.00 | 86,100.00 | 84,700.00 | 85,400.00 | 85,400.00 | -0.35% | 10,553 |
| Sep 4, 2025 | 85,300.00 | 86,200.00 | 85,200.00 | 85,700.00 | 85,700.00 | - | 7,421 |
| Sep 3, 2025 | 85,000.00 | 85,700.00 | 84,900.00 | 85,700.00 | 85,700.00 | 0.47% | 3,673 |
| Sep 2, 2025 | 86,200.00 | 86,300.00 | 84,600.00 | 85,300.00 | 85,300.00 | -0.47% | 7,185 |
| Sep 1, 2025 | 86,500.00 | 86,800.00 | 85,600.00 | 85,700.00 | 85,700.00 | -0.35% | 8,294 |
| Aug 29, 2025 | 87,100.00 | 87,100.00 | 85,600.00 | 86,000.00 | 86,000.00 | -1.26% | 13,499 |
| Aug 28, 2025 | 85,000.00 | 87,800.00 | 83,900.00 | 87,100.00 | 87,100.00 | 3.57% | 17,981 |
| Aug 27, 2025 | 83,300.00 | 85,000.00 | 83,300.00 | 84,100.00 | 84,100.00 | 1.33% | 10,224 |
| Aug 26, 2025 | 83,000.00 | 84,700.00 | 82,200.00 | 83,000.00 | 83,000.00 | - | 12,530 |
| Aug 25, 2025 | 82,700.00 | 83,800.00 | 82,200.00 | 83,000.00 | 83,000.00 | 1.59% | 10,417 |
| Aug 22, 2025 | 82,300.00 | 82,500.00 | 81,500.00 | 81,700.00 | 81,700.00 | -0.24% | 6,936 |
| Aug 21, 2025 | 81,700.00 | 83,100.00 | 81,200.00 | 81,900.00 | 81,900.00 | 0.99% | 15,584 |
| Aug 20, 2025 | 81,000.00 | 81,800.00 | 79,300.00 | 81,100.00 | 81,100.00 | - | 17,186 |
| Aug 19, 2025 | 81,900.00 | 82,400.00 | 80,400.00 | 81,100.00 | 81,100.00 | -0.86% | 15,157 |
| Aug 18, 2025 | 82,600.00 | 82,700.00 | 81,500.00 | 81,800.00 | 81,800.00 | -0.85% | 11,119 |
| Aug 14, 2025 | 83,300.00 | 83,800.00 | 82,400.00 | 82,500.00 | 82,500.00 | -1.20% | 14,685 |
| Aug 13, 2025 | 85,100.00 | 85,100.00 | 82,000.00 | 83,500.00 | 83,500.00 | -1.07% | 18,800 |
| Aug 12, 2025 | 85,500.00 | 87,000.00 | 83,900.00 | 84,400.00 | 84,400.00 | 0.48% | 26,234 |
| Aug 11, 2025 | 84,500.00 | 85,000.00 | 83,300.00 | 84,000.00 | 84,000.00 | -1.41% | 9,603 |
| Aug 8, 2025 | 85,200.00 | 86,700.00 | 84,500.00 | 85,200.00 | 85,200.00 | -0.23% | 10,301 |
| Aug 7, 2025 | 86,800.00 | 86,800.00 | 84,900.00 | 85,400.00 | 85,400.00 | -0.93% | 9,180 |
| Aug 6, 2025 | 83,400.00 | 86,200.00 | 83,400.00 | 86,200.00 | 86,200.00 | 2.86% | 13,374 |
| Aug 5, 2025 | 82,500.00 | 84,100.00 | 82,500.00 | 83,800.00 | 83,800.00 | 2.44% | 13,510 |
| Aug 4, 2025 | 79,700.00 | 82,700.00 | 79,600.00 | 81,800.00 | 81,800.00 | 2.38% | 18,176 |
| Aug 1, 2025 | 84,100.00 | 84,100.00 | 79,700.00 | 79,900.00 | 79,900.00 | -4.88% | 30,596 |
| Jul 31, 2025 | 85,200.00 | 85,200.00 | 83,300.00 | 84,000.00 | 84,000.00 | -0.47% | 20,936 |
| Jul 30, 2025 | 85,500.00 | 85,500.00 | 84,300.00 | 84,400.00 | 84,400.00 | -0.71% | 14,623 |
| Jul 29, 2025 | 85,800.00 | 85,800.00 | 84,600.00 | 85,000.00 | 85,000.00 | -1.16% | 21,970 |
| Jul 28, 2025 | 88,400.00 | 88,400.00 | 84,900.00 | 86,000.00 | 86,000.00 | -2.82% | 34,851 |
| Jul 25, 2025 | 88,700.00 | 89,700.00 | 87,500.00 | 88,500.00 | 88,500.00 | 0.34% | 16,082 |
| Jul 24, 2025 | 90,600.00 | 91,300.00 | 88,000.00 | 88,200.00 | 88,200.00 | -3.08% | 48,557 |