Samyang Holdings Corporation (KRX:000070)
South Korea · Delayed Price · Currency is KRW 71,600
+100 (0.14%)
At close: Feb 20, 2026
Samyang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 70,300.00 | 72,600.00 | 69,800.00 | 71,600.00 | 71,600.00 | 0.14% | 25,743 |
| Feb 19, 2026 | 72,200.00 | 72,400.00 | 70,400.00 | 71,500.00 | 71,500.00 | 0.70% | 27,389 |
| Feb 13, 2026 | 68,900.00 | 71,200.00 | 68,000.00 | 71,000.00 | 71,000.00 | 3.05% | 55,432 |
| Feb 12, 2026 | 67,900.00 | 68,900.00 | 66,900.00 | 68,900.00 | 68,900.00 | 5.19% | 53,329 |
| Feb 11, 2026 | 63,100.00 | 65,900.00 | 62,700.00 | 65,500.00 | 65,500.00 | 5.31% | 58,705 |
| Feb 10, 2026 | 63,500.00 | 63,900.00 | 61,800.00 | 62,200.00 | 62,200.00 | 0.48% | 38,831 |
| Feb 9, 2026 | 61,000.00 | 62,100.00 | 61,000.00 | 61,900.00 | 61,900.00 | 2.31% | 21,406 |
| Feb 6, 2026 | 60,600.00 | 61,200.00 | 59,200.00 | 60,500.00 | 60,500.00 | -1.14% | 25,869 |
| Feb 5, 2026 | 61,200.00 | 62,300.00 | 60,600.00 | 61,200.00 | 61,200.00 | -1.61% | 20,456 |
| Feb 4, 2026 | 60,300.00 | 62,300.00 | 60,000.00 | 62,200.00 | 62,200.00 | 2.98% | 34,020 |
| Feb 3, 2026 | 59,900.00 | 60,400.00 | 59,500.00 | 60,400.00 | 60,400.00 | 1.34% | 16,956 |
| Feb 2, 2026 | 60,800.00 | 60,800.00 | 58,800.00 | 59,600.00 | 59,600.00 | -1.97% | 23,237 |
| Jan 30, 2026 | 60,400.00 | 61,800.00 | 59,800.00 | 60,800.00 | 60,800.00 | -0.33% | 29,490 |
| Jan 29, 2026 | 61,000.00 | 61,300.00 | 59,700.00 | 61,000.00 | 61,000.00 | - | 29,250 |
| Jan 28, 2026 | 62,100.00 | 62,300.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.77% | 23,283 |
| Jan 27, 2026 | 60,000.00 | 62,400.00 | 60,000.00 | 62,100.00 | 62,100.00 | 2.99% | 32,669 |
| Jan 26, 2026 | 60,900.00 | 61,400.00 | 59,800.00 | 60,300.00 | 60,300.00 | 0.67% | 20,133 |
| Jan 23, 2026 | 59,100.00 | 60,700.00 | 59,000.00 | 59,900.00 | 59,900.00 | 2.22% | 32,190 |
| Jan 22, 2026 | 58,400.00 | 58,900.00 | 58,000.00 | 58,600.00 | 58,600.00 | 0.86% | 16,951 |
| Jan 21, 2026 | 58,600.00 | 58,800.00 | 57,500.00 | 58,100.00 | 58,100.00 | -2.19% | 23,953 |
| Jan 20, 2026 | 57,700.00 | 59,700.00 | 57,500.00 | 59,400.00 | 59,400.00 | 2.95% | 28,057 |
| Jan 19, 2026 | 58,700.00 | 58,800.00 | 57,700.00 | 57,700.00 | 57,700.00 | -1.70% | 12,723 |
| Jan 16, 2026 | 58,600.00 | 58,900.00 | 57,400.00 | 58,700.00 | 58,700.00 | 0.69% | 40,426 |
| Jan 15, 2026 | 58,000.00 | 59,400.00 | 57,600.00 | 58,300.00 | 58,300.00 | 0.17% | 27,828 |
| Jan 14, 2026 | 56,600.00 | 58,800.00 | 55,900.00 | 58,200.00 | 58,200.00 | 2.65% | 39,988 |
| Jan 13, 2026 | 56,800.00 | 57,000.00 | 56,000.00 | 56,700.00 | 56,700.00 | -0.18% | 12,226 |
| Jan 12, 2026 | 56,800.00 | 56,900.00 | 55,700.00 | 56,800.00 | 56,800.00 | 1.07% | 14,057 |
| Jan 9, 2026 | 55,700.00 | 57,100.00 | 55,700.00 | 56,200.00 | 56,200.00 | - | 10,692 |
| Jan 8, 2026 | 57,000.00 | 57,300.00 | 55,900.00 | 56,200.00 | 56,200.00 | -1.23% | 23,663 |
| Jan 7, 2026 | 58,000.00 | 58,000.00 | 56,600.00 | 56,900.00 | 56,900.00 | -1.73% | 23,232 |
| Jan 6, 2026 | 57,300.00 | 58,000.00 | 57,000.00 | 57,900.00 | 57,900.00 | 0.87% | 18,604 |
| Jan 5, 2026 | 57,200.00 | 57,500.00 | 56,700.00 | 57,400.00 | 57,400.00 | 0.70% | 21,207 |
| Jan 2, 2026 | 58,000.00 | 58,000.00 | 56,500.00 | 57,000.00 | 57,000.00 | -1.04% | 27,819 |
| Dec 30, 2025 | 59,600.00 | 59,700.00 | 57,500.00 | 57,600.00 | 57,600.00 | -2.54% | 41,690 |
| Dec 29, 2025 | 60,900.00 | 61,000.00 | 59,000.00 | 59,100.00 | 59,100.00 | -6.19% | 59,011 |
| Dec 26, 2025 | 62,400.00 | 63,000.00 | 62,100.00 | 63,000.00 | 59,500.00 | 1.61% | 66,077 |
| Dec 24, 2025 | 62,200.00 | 62,500.00 | 61,700.00 | 62,000.00 | 58,555.56 | -0.16% | 17,499 |
| Dec 23, 2025 | 61,900.00 | 62,300.00 | 61,700.00 | 62,100.00 | 58,650.00 | -0.16% | 26,165 |
| Dec 22, 2025 | 62,000.00 | 62,500.00 | 61,600.00 | 62,200.00 | 58,744.44 | 0.97% | 18,762 |
| Dec 19, 2025 | 61,800.00 | 61,800.00 | 61,000.00 | 61,600.00 | 58,177.78 | 0.16% | 22,375 |
| Dec 18, 2025 | 61,700.00 | 62,400.00 | 61,000.00 | 61,500.00 | 58,083.33 | -0.49% | 22,993 |
| Dec 17, 2025 | 61,900.00 | 62,600.00 | 61,400.00 | 61,800.00 | 58,366.67 | 0.16% | 26,661 |
| Dec 16, 2025 | 62,100.00 | 62,500.00 | 61,400.00 | 61,700.00 | 58,272.22 | -0.32% | 23,153 |
| Dec 15, 2025 | 61,200.00 | 62,200.00 | 60,900.00 | 61,900.00 | 58,461.11 | 0.65% | 21,096 |
| Dec 12, 2025 | 62,100.00 | 62,600.00 | 61,100.00 | 61,500.00 | 58,083.33 | 0.65% | 36,258 |
| Dec 11, 2025 | 61,300.00 | 62,500.00 | 60,900.00 | 61,100.00 | 57,705.56 | 0.83% | 35,802 |
| Dec 10, 2025 | 61,100.00 | 61,100.00 | 60,500.00 | 60,600.00 | 57,233.33 | -0.16% | 10,744 |
| Dec 9, 2025 | 61,400.00 | 61,400.00 | 60,500.00 | 60,700.00 | 57,327.78 | -0.16% | 25,473 |
| Dec 8, 2025 | 61,600.00 | 62,000.00 | 60,500.00 | 60,800.00 | 57,422.22 | -1.46% | 34,139 |
| Dec 5, 2025 | 62,800.00 | 62,800.00 | 61,100.00 | 61,700.00 | 58,272.22 | -1.75% | 38,277 |