Samyang Holdings Corporation (KRX:000070)
South Korea · Delayed Price · Currency is KRW 58,400
-1,600 (-2.67%)
At close: May 20, 2026
Samyang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 60,500.00 | 61,100.00 | 58,200.00 | 58,400.00 | 58,400.00 | -2.67% | 13,864 |
| May 19, 2026 | 60,700.00 | 61,100.00 | 59,800.00 | 60,000.00 | 60,000.00 | -1.15% | 18,435 |
| May 18, 2026 | 62,400.00 | 62,400.00 | 60,000.00 | 60,700.00 | 60,700.00 | -0.65% | 13,946 |
| May 15, 2026 | 63,900.00 | 63,900.00 | 60,900.00 | 61,100.00 | 61,100.00 | -2.86% | 21,478 |
| May 14, 2026 | 61,000.00 | 63,200.00 | 60,700.00 | 62,900.00 | 62,900.00 | 3.28% | 12,084 |
| May 13, 2026 | 63,000.00 | 63,400.00 | 60,800.00 | 60,900.00 | 60,900.00 | -2.56% | 15,213 |
| May 12, 2026 | 63,900.00 | 65,100.00 | 61,800.00 | 62,500.00 | 62,500.00 | -2.19% | 31,320 |
| May 11, 2026 | 65,100.00 | 65,600.00 | 63,800.00 | 63,900.00 | 63,900.00 | -2.29% | 14,234 |
| May 8, 2026 | 65,900.00 | 66,200.00 | 65,100.00 | 65,400.00 | 65,400.00 | -0.76% | 16,222 |
| May 7, 2026 | 66,900.00 | 66,900.00 | 65,800.00 | 65,900.00 | 65,900.00 | -0.45% | 8,779 |
| May 6, 2026 | 68,400.00 | 68,600.00 | 65,700.00 | 66,200.00 | 66,200.00 | -2.93% | 23,725 |
| May 4, 2026 | 70,800.00 | 70,900.00 | 68,100.00 | 68,200.00 | 68,200.00 | -2.29% | 12,054 |
| Apr 30, 2026 | 70,000.00 | 70,800.00 | 69,400.00 | 69,800.00 | 69,800.00 | -0.29% | 13,507 |
| Apr 29, 2026 | 69,000.00 | 70,300.00 | 68,200.00 | 70,000.00 | 70,000.00 | 1.45% | 11,997 |
| Apr 28, 2026 | 69,000.00 | 69,700.00 | 68,500.00 | 69,000.00 | 69,000.00 | 0.58% | 8,194 |
| Apr 27, 2026 | 69,900.00 | 70,500.00 | 68,300.00 | 68,600.00 | 68,600.00 | -1.86% | 12,663 |
| Apr 24, 2026 | 69,400.00 | 69,900.00 | 68,700.00 | 69,900.00 | 69,900.00 | 0.87% | 7,778 |
| 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% | 6,670 |
| Apr 8, 2026 | 66,200.00 | 67,200.00 | 66,100.00 | 67,000.00 | 67,000.00 | 3.24% | 8,026 |
| 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% | 9,201 |
| 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% | 12,346 |
| 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% | 25,116 |
| 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 |