Samyang Holdings Corporation (KRX:000070)
South Korea · Delayed Price · Currency is KRW 69,900
+600 (0.87%)
Apr 24, 2026, 3:30 PM KST
Samyang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 69,400.00 | 69,900.00 | 68,700.00 | 69,900.00 | 69,900.00 | 0.87% | 7,776 |
| Apr 23, 2026 | 69,000.00 | 69,400.00 | 67,700.00 | 69,300.00 | 69,300.00 | 0.43% | 23,262 |
| Apr 22, 2026 | 68,200.00 | 69,300.00 | 67,700.00 | 69,000.00 | 69,000.00 | 1.32% | 8,639 |
| Apr 21, 2026 | 68,600.00 | 69,600.00 | 68,100.00 | 68,100.00 | 68,100.00 | -1.02% | 10,423 |
| Apr 20, 2026 | 69,500.00 | 69,800.00 | 68,600.00 | 68,800.00 | 68,800.00 | -0.15% | 6,979 |
| Apr 17, 2026 | 69,800.00 | 69,800.00 | 68,800.00 | 68,900.00 | 68,900.00 | -0.43% | 5,551 |
| Apr 16, 2026 | 70,400.00 | 70,800.00 | 69,100.00 | 69,200.00 | 69,200.00 | -0.14% | 6,052 |
| Apr 15, 2026 | 68,200.00 | 70,000.00 | 68,100.00 | 69,300.00 | 69,300.00 | 2.97% | 11,443 |
| Apr 14, 2026 | 67,700.00 | 68,000.00 | 67,000.00 | 67,300.00 | 67,300.00 | 1.05% | 7,337 |
| Apr 13, 2026 | 67,700.00 | 68,200.00 | 66,600.00 | 66,600.00 | 66,600.00 | -2.35% | 5,822 |
| Apr 10, 2026 | 67,200.00 | 68,200.00 | 67,000.00 | 68,200.00 | 68,200.00 | 2.40% | 7,572 |
| Apr 9, 2026 | 67,500.00 | 67,700.00 | 66,400.00 | 66,600.00 | 66,600.00 | -0.60% | 6,666 |
| Apr 8, 2026 | 66,200.00 | 67,200.00 | 66,100.00 | 67,000.00 | 67,000.00 | 3.24% | 8,024 |
| Apr 7, 2026 | 64,700.00 | 66,400.00 | 64,700.00 | 64,900.00 | 64,900.00 | 0.78% | 8,382 |
| Apr 6, 2026 | 66,100.00 | 66,900.00 | 63,500.00 | 64,400.00 | 64,400.00 | -2.57% | 15,452 |
| Apr 3, 2026 | 66,400.00 | 67,600.00 | 66,100.00 | 66,100.00 | 66,100.00 | 1.38% | 7,972 |
| Apr 2, 2026 | 68,700.00 | 69,100.00 | 65,000.00 | 65,200.00 | 65,200.00 | -3.83% | 16,633 |
| Apr 1, 2026 | 66,700.00 | 68,300.00 | 66,700.00 | 67,800.00 | 67,800.00 | 2.73% | 9,187 |
| Mar 31, 2026 | 67,600.00 | 67,700.00 | 66,000.00 | 66,000.00 | 66,000.00 | -2.08% | 12,528 |
| Mar 30, 2026 | 68,500.00 | 69,500.00 | 67,200.00 | 67,400.00 | 67,400.00 | -4.40% | 13,913 |
| Mar 27, 2026 | 69,400.00 | 70,500.00 | 68,500.00 | 70,500.00 | 70,500.00 | 0.71% | 11,397 |
| Mar 26, 2026 | 70,600.00 | 71,000.00 | 69,900.00 | 70,000.00 | 70,000.00 | -0.85% | 10,897 |
| Mar 25, 2026 | 70,500.00 | 71,200.00 | 70,000.00 | 70,600.00 | 70,600.00 | 1.15% | 14,012 |
| Mar 24, 2026 | 71,000.00 | 71,200.00 | 68,700.00 | 69,800.00 | 69,800.00 | -0.14% | 26,705 |
| Mar 23, 2026 | 71,600.00 | 71,700.00 | 69,800.00 | 69,900.00 | 69,900.00 | -3.85% | 15,489 |
| Mar 20, 2026 | 70,100.00 | 72,700.00 | 70,100.00 | 72,700.00 | 72,700.00 | 4.60% | 22,093 |
| Mar 19, 2026 | 71,000.00 | 71,200.00 | 69,300.00 | 69,500.00 | 69,500.00 | -2.80% | 17,787 |
| Mar 18, 2026 | 70,600.00 | 71,800.00 | 70,300.00 | 71,500.00 | 71,500.00 | 2.00% | 10,962 |
| Mar 17, 2026 | 70,200.00 | 70,900.00 | 70,000.00 | 70,100.00 | 70,100.00 | 0.43% | 12,116 |
| Mar 16, 2026 | 70,200.00 | 71,300.00 | 69,600.00 | 69,800.00 | 69,800.00 | -1.55% | 10,675 |
| Mar 13, 2026 | 71,700.00 | 72,100.00 | 70,600.00 | 70,900.00 | 70,900.00 | -1.94% | 13,914 |
| Mar 12, 2026 | 71,500.00 | 72,300.00 | 70,800.00 | 72,300.00 | 72,300.00 | 1.12% | 12,655 |
| Mar 11, 2026 | 70,500.00 | 73,300.00 | 70,500.00 | 71,500.00 | 71,500.00 | 2.14% | 19,555 |
| Mar 10, 2026 | 70,100.00 | 71,000.00 | 69,700.00 | 70,000.00 | 70,000.00 | 2.64% | 16,398 |
| Mar 9, 2026 | 66,100.00 | 68,600.00 | 66,000.00 | 68,200.00 | 68,200.00 | -3.26% | 25,542 |
| Mar 6, 2026 | 70,900.00 | 71,900.00 | 70,100.00 | 70,500.00 | 70,500.00 | -1.81% | 16,014 |
| Mar 5, 2026 | 71,000.00 | 72,200.00 | 70,200.00 | 71,800.00 | 71,800.00 | 5.43% | 26,429 |
| Mar 4, 2026 | 71,400.00 | 72,700.00 | 63,500.00 | 68,100.00 | 68,100.00 | -8.10% | 78,542 |
| Mar 3, 2026 | 73,000.00 | 75,500.00 | 73,000.00 | 74,100.00 | 74,100.00 | -0.54% | 51,796 |
| Feb 27, 2026 | 73,000.00 | 75,300.00 | 72,400.00 | 74,500.00 | 74,500.00 | 1.36% | 50,339 |
| Feb 26, 2026 | 73,100.00 | 73,700.00 | 71,900.00 | 73,500.00 | 73,500.00 | 1.24% | 36,194 |
| Feb 25, 2026 | 72,400.00 | 73,100.00 | 71,200.00 | 72,600.00 | 72,600.00 | 0.97% | 22,440 |
| Feb 24, 2026 | 73,000.00 | 73,100.00 | 70,900.00 | 71,900.00 | 71,900.00 | -1.51% | 24,800 |
| Feb 23, 2026 | 73,500.00 | 73,900.00 | 72,000.00 | 73,000.00 | 73,000.00 | 1.96% | 25,136 |
| 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 |