Samyang Holdings Corporation (KRX:000070)
South Korea · Delayed Price · Currency is KRW 58,300
+200 (0.34%)
At close: Sep 23, 2026
Samyang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 58,100.00 | 58,600.00 | 57,800.00 | 58,300.00 | 58,300.00 | 0.34% | 2,077 |
| Sep 22, 2026 | 58,200.00 | 58,600.00 | 57,700.00 | 58,100.00 | 58,100.00 | -0.68% | 5,766 |
| Sep 21, 2026 | 58,600.00 | 58,800.00 | 57,600.00 | 58,500.00 | 58,500.00 | 1.74% | 2,389 |
| Sep 18, 2026 | 60,100.00 | 60,300.00 | 57,500.00 | 57,500.00 | 57,500.00 | -4.64% | 18,894 |
| Sep 17, 2026 | 60,100.00 | 60,800.00 | 60,000.00 | 60,300.00 | 60,300.00 | -0.17% | 1,886 |
| Sep 16, 2026 | 59,600.00 | 60,500.00 | 59,500.00 | 60,400.00 | 60,400.00 | 1.00% | 5,414 |
| Sep 15, 2026 | 60,000.00 | 60,600.00 | 59,600.00 | 59,800.00 | 59,800.00 | -1.64% | 8,247 |
| Sep 14, 2026 | 60,000.00 | 61,200.00 | 59,400.00 | 60,800.00 | 60,800.00 | 1.00% | 9,137 |
| Sep 11, 2026 | 60,300.00 | 60,800.00 | 60,000.00 | 60,200.00 | 60,200.00 | -0.50% | 1,625 |
| Sep 10, 2026 | 60,300.00 | 60,800.00 | 59,500.00 | 60,500.00 | 60,500.00 | 0.33% | 3,991 |
| Sep 9, 2026 | 60,700.00 | 60,700.00 | 60,000.00 | 60,300.00 | 60,300.00 | -0.17% | 1,763 |
| Sep 8, 2026 | 61,300.00 | 61,600.00 | 60,300.00 | 60,400.00 | 60,400.00 | -0.66% | 6,424 |
| Sep 7, 2026 | 60,800.00 | 61,500.00 | 60,500.00 | 60,800.00 | 60,800.00 | 0.50% | 4,679 |
| Sep 4, 2026 | 61,800.00 | 61,800.00 | 60,400.00 | 60,500.00 | 60,500.00 | -0.82% | 3,264 |
| Sep 3, 2026 | 60,900.00 | 61,500.00 | 60,200.00 | 61,000.00 | 61,000.00 | 0.16% | 2,523 |
| Sep 2, 2026 | 61,800.00 | 61,800.00 | 60,400.00 | 60,900.00 | 60,900.00 | -1.30% | 3,901 |
| Sep 1, 2026 | 60,900.00 | 62,500.00 | 60,900.00 | 61,700.00 | 61,700.00 | 2.15% | 7,692 |
| Aug 31, 2026 | 60,400.00 | 61,100.00 | 59,700.00 | 60,400.00 | 60,400.00 | -0.82% | 7,291 |
| Aug 28, 2026 | 59,900.00 | 60,900.00 | 59,400.00 | 60,900.00 | 60,900.00 | 2.18% | 7,159 |
| Aug 27, 2026 | 59,600.00 | 59,900.00 | 59,000.00 | 59,600.00 | 59,600.00 | - | 5,355 |
| Aug 26, 2026 | 59,700.00 | 60,200.00 | 59,000.00 | 59,600.00 | 59,600.00 | - | 7,871 |
| Aug 25, 2026 | 58,500.00 | 60,100.00 | 58,000.00 | 59,600.00 | 59,600.00 | -0.17% | 6,645 |
| Aug 24, 2026 | 59,900.00 | 59,900.00 | 58,600.00 | 59,700.00 | 59,700.00 | 0.17% | 4,235 |
| Aug 21, 2026 | 60,300.00 | 60,500.00 | 58,700.00 | 59,600.00 | 59,600.00 | -1.49% | 5,684 |
| Aug 20, 2026 | 61,000.00 | 61,400.00 | 59,000.00 | 60,500.00 | 60,500.00 | 1.34% | 14,794 |
| Aug 19, 2026 | 60,400.00 | 60,500.00 | 58,800.00 | 59,700.00 | 59,700.00 | -1.97% | 8,649 |
| Aug 18, 2026 | 61,200.00 | 61,300.00 | 60,000.00 | 60,900.00 | 60,900.00 | 1.16% | 8,293 |
| Aug 14, 2026 | 59,100.00 | 60,900.00 | 59,100.00 | 60,200.00 | 60,200.00 | 1.01% | 7,001 |
| Aug 13, 2026 | 60,300.00 | 60,600.00 | 59,300.00 | 59,600.00 | 59,600.00 | 0.17% | 3,433 |
| Aug 12, 2026 | 60,700.00 | 60,700.00 | 59,400.00 | 59,500.00 | 59,500.00 | -1.49% | 4,413 |
| Aug 11, 2026 | 60,500.00 | 60,700.00 | 60,000.00 | 60,400.00 | 60,400.00 | - | 2,216 |
| Aug 10, 2026 | 59,900.00 | 60,500.00 | 59,200.00 | 60,400.00 | 60,400.00 | 1.34% | 9,553 |
| Aug 7, 2026 | 59,000.00 | 59,900.00 | 58,400.00 | 59,600.00 | 59,600.00 | 1.36% | 18,033 |
| Aug 6, 2026 | 58,100.00 | 59,200.00 | 58,100.00 | 58,800.00 | 58,800.00 | 0.86% | 3,793 |
| Aug 5, 2026 | 58,500.00 | 58,900.00 | 57,900.00 | 58,300.00 | 58,300.00 | 0.34% | 4,657 |
| Aug 4, 2026 | 58,300.00 | 58,500.00 | 57,600.00 | 58,100.00 | 58,100.00 | 0.52% | 7,906 |
| Aug 3, 2026 | 57,100.00 | 58,900.00 | 56,500.00 | 57,800.00 | 57,800.00 | 0.17% | 12,044 |
| Jul 31, 2026 | 56,500.00 | 58,100.00 | 55,600.00 | 57,700.00 | 57,700.00 | 2.12% | 19,890 |
| Jul 30, 2026 | 54,700.00 | 57,200.00 | 54,700.00 | 56,500.00 | 56,500.00 | 1.80% | 6,435 |
| Jul 29, 2026 | 57,300.00 | 58,000.00 | 54,500.00 | 55,500.00 | 55,500.00 | -1.77% | 15,869 |
| Jul 28, 2026 | 58,200.00 | 58,200.00 | 56,000.00 | 56,500.00 | 56,500.00 | -3.91% | 11,341 |
| Jul 27, 2026 | 58,100.00 | 59,400.00 | 58,000.00 | 58,800.00 | 58,800.00 | 1.55% | 9,038 |
| Jul 24, 2026 | 57,900.00 | 59,100.00 | 56,800.00 | 57,900.00 | 57,900.00 | 1.22% | 12,753 |
| Jul 23, 2026 | 56,000.00 | 57,300.00 | 54,900.00 | 57,200.00 | 57,200.00 | 4.38% | 7,430 |
| Jul 22, 2026 | 55,100.00 | 57,000.00 | 54,600.00 | 54,800.00 | 54,800.00 | 0.55% | 4,970 |
| Jul 21, 2026 | 55,900.00 | 56,000.00 | 54,400.00 | 54,500.00 | 54,500.00 | -1.98% | 4,275 |
| Jul 20, 2026 | 56,400.00 | 57,200.00 | 55,500.00 | 55,600.00 | 55,600.00 | -1.42% | 7,926 |
| Jul 16, 2026 | 55,800.00 | 57,300.00 | 55,200.00 | 56,400.00 | 56,400.00 | 2.17% | 5,504 |
| Jul 15, 2026 | 57,300.00 | 57,500.00 | 55,100.00 | 55,200.00 | 55,200.00 | -0.36% | 5,376 |
| Jul 14, 2026 | 54,900.00 | 56,800.00 | 54,700.00 | 55,400.00 | 55,400.00 | -1.42% | 8,040 |