Samyang Holdings Corporation (KRX:000070)
South Korea · Delayed Price · Currency is KRW 56,700
+1,700 (3.09%)
At close: Jun 12, 2026
Samyang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 55,800.00 | 57,700.00 | 55,100.00 | 56,700.00 | 56,700.00 | 3.09% | 5,254 |
| Jun 11, 2026 | 53,500.00 | 55,800.00 | 53,500.00 | 55,000.00 | 55,000.00 | 0.92% | 11,413 |
| Jun 10, 2026 | 55,600.00 | 55,600.00 | 54,100.00 | 54,500.00 | 54,500.00 | 0.93% | 7,858 |
| Jun 9, 2026 | 53,100.00 | 55,700.00 | 52,500.00 | 54,000.00 | 54,000.00 | 3.65% | 12,537 |
| Jun 8, 2026 | 52,600.00 | 53,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | -4.05% | 23,653 |
| Jun 5, 2026 | 54,800.00 | 54,800.00 | 53,300.00 | 54,300.00 | 54,300.00 | -1.99% | 12,586 |
| Jun 4, 2026 | 57,000.00 | 57,000.00 | 55,300.00 | 55,400.00 | 55,400.00 | -0.72% | 10,819 |
| Jun 2, 2026 | 56,600.00 | 56,800.00 | 55,500.00 | 55,800.00 | 55,800.00 | -0.71% | 10,112 |
| Jun 1, 2026 | 56,400.00 | 56,900.00 | 55,700.00 | 56,200.00 | 56,200.00 | -1.23% | 14,485 |
| May 29, 2026 | 56,800.00 | 57,200.00 | 55,300.00 | 56,900.00 | 56,900.00 | - | 19,278 |
| May 28, 2026 | 57,500.00 | 57,700.00 | 56,100.00 | 56,900.00 | 56,900.00 | -1.04% | 12,297 |
| May 27, 2026 | 58,700.00 | 59,100.00 | 57,100.00 | 57,500.00 | 57,500.00 | -1.88% | 15,739 |
| May 26, 2026 | 60,500.00 | 60,500.00 | 58,300.00 | 58,600.00 | 58,600.00 | -1.51% | 16,662 |
| May 22, 2026 | 58,800.00 | 60,200.00 | 58,800.00 | 59,500.00 | 59,500.00 | 1.19% | 18,377 |
| May 21, 2026 | 58,600.00 | 59,400.00 | 58,300.00 | 58,800.00 | 58,800.00 | 0.86% | 9,951 |
| May 20, 2026 | 60,500.00 | 61,100.00 | 58,200.00 | 58,300.00 | 58,300.00 | -2.83% | 14,693 |
| 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 |