Skip to main content
logo
Samyang Holdings Corporation (KRX:000070)
South Korea flag South Korea · Delayed Price · Currency is KRW
60,900
+1,700 (2.87%)
At close: Nov 26, 2025

Samyang Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202559,500.0061,600.0058,500.0060,900.0060,900.002.87%108,762
Nov 25, 202562,800.0063,100.0057,900.0059,200.0059,200.00-5.73%124,039
Nov 24, 202569,800.0069,800.0055,900.0062,800.0062,800.00-45.73%497,182
Oct 29, 2025118,372.88118,483.50113,505.21115,717.78115,717.78-1.13%52,197
Oct 28, 2025111,403.26118,372.88111,182.00117,045.33117,045.335.06%64,835
Oct 27, 2025116,160.30116,381.56110,296.97111,403.26111,403.26-3.91%55,122
Oct 24, 2025114,168.98116,492.19112,952.06115,939.04115,939.042.95%28,864
Oct 23, 2025110,960.74114,279.61110,960.74112,620.18112,620.170.69%20,392
Oct 22, 2025112,730.80112,730.80109,190.68111,845.77111,845.77-0.30%28,478
Oct 21, 2025114,168.98114,279.61111,735.14112,177.66112,177.66-1.17%16,029
Oct 20, 2025110,739.48113,726.46110,075.71113,505.21113,505.211.79%13,758
Oct 17, 2025112,730.80115,275.27111,292.63111,513.89111,513.89-1.18%24,151
Oct 16, 2025113,173.32113,505.21110,850.11112,841.43112,841.43-0.49%14,817
Oct 15, 2025113,837.09115,496.53110,960.74113,394.58113,394.58-17,104
Oct 14, 2025110,739.48113,726.46109,522.57113,394.58113,394.583.64%32,164
Oct 13, 2025104,876.16109,965.08104,544.27109,411.94109,411.942.91%18,583
Oct 10, 2025104,876.16106,646.22103,437.98106,314.33106,314.332.13%14,761
Oct 2, 2025102,110.43104,986.78102,110.43104,101.75104,101.751.18%20,669
Oct 1, 2025102,884.84104,101.75101,778.55102,884.84102,884.84-13,665
Sep 30, 2025101,004.15103,327.35100,340.37102,884.84102,884.841.97%8,631
Sep 29, 202598,349.05101,778.5598,349.05100,893.52100,893.522.01%8,410
Sep 26, 2025100,782.89100,782.8998,459.6898,902.2098,902.20-1.76%11,458
Sep 25, 2025101,004.15101,114.7799,565.97100,672.26100,672.26-0.55%10,483
Sep 24, 2025103,437.98103,437.98100,451.00101,225.40101,225.40-2.14%15,611
Sep 23, 2025104,212.38105,097.41102,995.46103,437.98103,437.98-0.53%11,854
Sep 22, 2025103,106.09105,097.41101,778.55103,991.12103,991.121.62%16,609
Sep 19, 2025101,667.92102,774.2199,897.86102,331.69102,331.691.43%20,997
Sep 18, 2025100,451.00101,225.4099,565.97100,893.52100,893.520.44%12,395
Sep 17, 2025101,557.29101,667.92100,008.49100,451.00100,451.00-0.87%10,039
Sep 16, 2025102,221.06102,331.6999,455.34101,336.03101,336.030.22%25,844
Sep 15, 202597,132.14101,114.7796,800.25101,114.77101,114.774.82%44,674
Sep 12, 202597,242.7697,795.9196,357.7396,468.3696,468.36-0.23%14,698
Sep 11, 202596,247.1096,910.8895,804.5996,689.6296,689.620.11%11,460
Sep 10, 202596,800.2597,574.6595,472.7096,578.9996,578.990.23%11,489
Sep 9, 202595,140.8296,468.3694,587.6796,357.7396,357.731.63%10,383
Sep 8, 202594,698.3095,030.1993,813.2794,808.9394,808.930.35%10,075
Sep 5, 202594,808.9395,251.4493,702.6494,477.0494,477.04-0.35%9,017
Sep 4, 202594,366.4195,362.0794,255.7994,808.9394,808.93-6,708
Sep 3, 202594,034.5394,808.9393,923.9094,808.9394,808.930.47%3,320
Sep 2, 202595,362.0795,472.7093,592.0194,366.4194,366.41-0.47%6,494
Sep 1, 202595,693.9696,025.8594,698.3094,808.9394,808.93-0.35%7,301
Aug 29, 202596,357.7396,357.7394,698.3095,140.8295,140.82-1.26%12,202
Aug 28, 202594,034.5397,132.1492,817.6196,357.7396,357.733.57%16,253
Aug 27, 202592,153.8494,034.5392,153.8493,038.8793,038.871.33%9,241
Aug 26, 202591,821.9593,702.6490,936.9291,821.9591,821.95-11,326
Aug 25, 202591,490.0692,706.9890,936.9291,821.9591,821.951.59%9,416
Aug 22, 202591,047.5591,268.8190,162.5290,383.7890,383.77-0.24%5,710
Aug 21, 202590,383.7891,932.5889,830.6390,605.0390,605.030.99%14,086
Aug 20, 202589,609.3790,494.4087,728.6889,720.0089,720.00-15,534
Aug 19, 202590,605.0391,158.1888,945.6089,720.0089,720.00-0.86%13,700