Samyang Holdings Corporation (KRX:000070)
South Korea · Delayed Price · Currency is KRW 85,800
+100 (0.12%)
Last updated: Sep 9, 2025, 9:59 AM KST
Samyang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 86,000.00 | 86,200.00 | 85,500.00 | 85,800.00 | - | 0.12% | 2,025 |
| 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 |
| Jul 23, 2025 | 91,800.00 | 92,000.00 | 89,000.00 | 91,000.00 | 91,000.00 | -0.22% | 20,735 |
| Jul 22, 2025 | 93,500.00 | 93,600.00 | 91,000.00 | 91,200.00 | 91,200.00 | -2.04% | 21,537 |
| Jul 21, 2025 | 94,400.00 | 94,400.00 | 92,500.00 | 93,100.00 | 93,100.00 | -1.69% | 27,030 |
| Jul 18, 2025 | 97,100.00 | 97,500.00 | 93,500.00 | 94,700.00 | 94,700.00 | -2.47% | 29,720 |
| Jul 17, 2025 | 98,200.00 | 98,200.00 | 95,900.00 | 97,100.00 | 97,100.00 | -1.22% | 26,074 |
| Jul 16, 2025 | 99,600.00 | 100,400.00 | 97,900.00 | 98,300.00 | 98,300.00 | -2.29% | 28,955 |
| Jul 15, 2025 | 100,700.00 | 100,900.00 | 98,900.00 | 100,600.00 | 100,600.00 | 0.10% | 25,152 |
| Jul 14, 2025 | 100,000.00 | 101,700.00 | 98,100.00 | 100,500.00 | 100,500.00 | 0.50% | 32,481 |
| Jul 11, 2025 | 101,700.00 | 101,700.00 | 98,300.00 | 100,000.00 | 100,000.00 | 1.01% | 46,467 |
| Jul 10, 2025 | 100,000.00 | 101,800.00 | 96,000.00 | 99,000.00 | 99,000.00 | 3.34% | 67,092 |
| Jul 9, 2025 | 91,800.00 | 96,100.00 | 90,700.00 | 95,800.00 | 95,800.00 | 5.74% | 88,558 |
| Jul 8, 2025 | 86,700.00 | 92,500.00 | 85,900.00 | 90,600.00 | 90,600.00 | 4.62% | 64,873 |
| Jul 7, 2025 | 86,500.00 | 87,700.00 | 85,200.00 | 86,600.00 | 86,600.00 | 0.93% | 17,622 |
| Jul 4, 2025 | 89,700.00 | 90,400.00 | 85,600.00 | 85,800.00 | 85,800.00 | -3.81% | 42,143 |
| Jul 3, 2025 | 88,800.00 | 89,600.00 | 88,000.00 | 89,200.00 | 89,200.00 | -0.11% | 25,178 |
| Jul 2, 2025 | 90,900.00 | 91,700.00 | 87,100.00 | 89,300.00 | 89,300.00 | -1.54% | 46,701 |
| Jul 1, 2025 | 88,100.00 | 94,100.00 | 87,600.00 | 90,700.00 | 90,700.00 | 4.01% | 105,439 |