Samyang Holdings Corporation (KRX:000070)
South Korea · Delayed Price · Currency is KRW 61,600
+100 (0.16%)
At close: Dec 19, 2025
Samyang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 61,800.00 | 61,800.00 | 61,000.00 | 61,600.00 | 61,600.00 | 0.16% | 22,375 |
| Dec 18, 2025 | 61,700.00 | 62,400.00 | 61,000.00 | 61,500.00 | 61,500.00 | -0.49% | 22,993 |
| Dec 17, 2025 | 61,900.00 | 62,600.00 | 61,400.00 | 61,800.00 | 61,800.00 | 0.16% | 26,661 |
| Dec 16, 2025 | 62,100.00 | 62,500.00 | 61,400.00 | 61,700.00 | 61,700.00 | -0.32% | 23,153 |
| Dec 15, 2025 | 61,200.00 | 62,200.00 | 60,900.00 | 61,900.00 | 61,900.00 | 0.65% | 21,096 |
| Dec 12, 2025 | 62,100.00 | 62,600.00 | 61,100.00 | 61,500.00 | 61,500.00 | 0.65% | 36,258 |
| Dec 11, 2025 | 61,300.00 | 62,500.00 | 60,900.00 | 61,100.00 | 61,100.00 | 0.83% | 35,802 |
| Dec 10, 2025 | 61,100.00 | 61,100.00 | 60,500.00 | 60,600.00 | 60,600.00 | -0.16% | 10,744 |
| Dec 9, 2025 | 61,400.00 | 61,400.00 | 60,500.00 | 60,700.00 | 60,700.00 | -0.16% | 25,473 |
| Dec 8, 2025 | 61,600.00 | 62,000.00 | 60,500.00 | 60,800.00 | 60,800.00 | -1.46% | 34,138 |
| Dec 5, 2025 | 62,800.00 | 62,800.00 | 61,100.00 | 61,700.00 | 61,700.00 | -1.75% | 38,263 |
| Dec 4, 2025 | 63,500.00 | 63,500.00 | 62,100.00 | 62,800.00 | 62,800.00 | -0.79% | 28,217 |
| Dec 3, 2025 | 62,600.00 | 63,400.00 | 61,000.00 | 63,300.00 | 63,300.00 | 1.12% | 26,603 |
| Dec 2, 2025 | 60,200.00 | 63,000.00 | 60,100.00 | 62,600.00 | 62,600.00 | 3.99% | 54,454 |
| Dec 1, 2025 | 60,900.00 | 61,500.00 | 59,600.00 | 60,200.00 | 60,200.00 | -1.15% | 71,656 |
| Nov 28, 2025 | 61,400.00 | 62,500.00 | 59,700.00 | 60,900.00 | 60,900.00 | -0.16% | 81,228 |
| Nov 27, 2025 | 61,300.00 | 61,700.00 | 59,700.00 | 61,000.00 | 61,000.00 | 0.16% | 72,108 |
| Nov 26, 2025 | 59,500.00 | 61,600.00 | 58,500.00 | 60,900.00 | 60,900.00 | 2.87% | 108,762 |
| Nov 25, 2025 | 62,800.00 | 63,100.00 | 57,900.00 | 59,200.00 | 59,200.00 | -5.73% | 124,039 |
| Nov 24, 2025 | 69,800.00 | 69,800.00 | 55,900.00 | 62,800.00 | 62,800.00 | -45.73% | 799,826 |
| Oct 29, 2025 | 118,372.88 | 118,483.50 | 113,505.21 | 115,717.78 | 113,246.57 | -1.13% | 52,197 |
| Oct 28, 2025 | 111,403.26 | 118,372.88 | 111,182.00 | 117,045.33 | 114,545.77 | 5.06% | 64,835 |
| Oct 27, 2025 | 116,160.30 | 116,381.56 | 110,296.97 | 111,403.26 | 109,024.19 | -3.91% | 55,122 |
| Oct 24, 2025 | 114,168.98 | 116,492.19 | 112,952.06 | 115,939.04 | 113,463.11 | 2.95% | 28,864 |
| Oct 23, 2025 | 110,960.74 | 114,279.61 | 110,960.74 | 112,620.18 | 110,215.12 | 0.69% | 20,392 |
| Oct 22, 2025 | 112,730.80 | 112,730.80 | 109,190.68 | 111,845.77 | 109,457.25 | -0.30% | 28,478 |
| Oct 21, 2025 | 114,168.98 | 114,279.61 | 111,735.14 | 112,177.66 | 109,782.05 | -1.17% | 16,029 |
| Oct 20, 2025 | 110,739.48 | 113,726.46 | 110,075.71 | 113,505.21 | 111,081.25 | 1.79% | 13,758 |
| Oct 17, 2025 | 112,730.80 | 115,275.27 | 111,292.63 | 111,513.89 | 109,132.45 | -1.18% | 24,151 |
| Oct 16, 2025 | 113,173.32 | 113,505.21 | 110,850.11 | 112,841.43 | 110,431.65 | -0.49% | 14,817 |
| Oct 15, 2025 | 113,837.09 | 115,496.53 | 110,960.74 | 113,394.58 | 110,972.98 | - | 17,104 |
| Oct 14, 2025 | 110,739.48 | 113,726.46 | 109,522.57 | 113,394.58 | 110,972.98 | 3.64% | 32,164 |
| Oct 13, 2025 | 104,876.16 | 109,965.08 | 104,544.27 | 109,411.94 | 107,075.39 | 2.91% | 18,583 |
| Oct 10, 2025 | 104,876.16 | 106,646.22 | 103,437.98 | 106,314.33 | 104,043.94 | 2.13% | 14,761 |
| Oct 2, 2025 | 102,110.43 | 104,986.78 | 102,110.43 | 104,101.75 | 101,878.61 | 1.18% | 20,669 |
| Oct 1, 2025 | 102,884.84 | 104,101.75 | 101,778.55 | 102,884.84 | 100,687.68 | - | 13,665 |
| Sep 30, 2025 | 101,004.15 | 103,327.35 | 100,340.37 | 102,884.84 | 100,687.68 | 1.97% | 8,631 |
| Sep 29, 2025 | 98,349.05 | 101,778.55 | 98,349.05 | 100,893.52 | 98,738.89 | 2.01% | 8,410 |
| Sep 26, 2025 | 100,782.89 | 100,782.89 | 98,459.68 | 98,902.20 | 96,790.09 | -1.76% | 11,458 |
| Sep 25, 2025 | 101,004.15 | 101,114.77 | 99,565.97 | 100,672.26 | 98,522.35 | -0.55% | 10,483 |
| Sep 24, 2025 | 103,437.98 | 103,437.98 | 100,451.00 | 101,225.40 | 99,063.69 | -2.14% | 15,611 |
| Sep 23, 2025 | 104,212.38 | 105,097.41 | 102,995.46 | 103,437.98 | 101,229.01 | -0.53% | 11,854 |
| Sep 22, 2025 | 103,106.09 | 105,097.41 | 101,778.55 | 103,991.12 | 101,770.34 | 1.62% | 16,609 |
| Sep 19, 2025 | 101,667.92 | 102,774.21 | 99,897.86 | 102,331.69 | 100,146.35 | 1.43% | 20,997 |
| Sep 18, 2025 | 100,451.00 | 101,225.40 | 99,565.97 | 100,893.52 | 98,738.89 | 0.44% | 12,395 |
| Sep 17, 2025 | 101,557.29 | 101,667.92 | 100,008.49 | 100,451.00 | 98,305.82 | -0.87% | 10,039 |
| Sep 16, 2025 | 102,221.06 | 102,331.69 | 99,455.34 | 101,336.03 | 99,171.95 | 0.22% | 25,844 |
| Sep 15, 2025 | 97,132.14 | 101,114.77 | 96,800.25 | 101,114.77 | 98,955.42 | 4.82% | 44,674 |
| Sep 12, 2025 | 97,242.76 | 97,795.91 | 96,357.73 | 96,468.36 | 94,408.23 | -0.23% | 14,698 |
| Sep 11, 2025 | 96,247.10 | 96,910.88 | 95,804.59 | 96,689.62 | 94,624.77 | 0.11% | 11,460 |