Samyang Holdings Corporation (KRX:000070)
South Korea · Delayed Price · Currency is KRW 52,800
-100 (-0.19%)
Nov 4, 2026, 3:30 PM KST
Samyang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 53,100.00 | 53,300.00 | 51,600.00 | 52,800.00 | 52,800.00 | -0.19% | 4,972 |
| Nov 3, 2026 | 52,800.00 | 53,100.00 | 52,100.00 | 52,900.00 | 52,900.00 | 0.19% | 4,975 |
| Nov 2, 2026 | 52,200.00 | 53,700.00 | 51,900.00 | 52,800.00 | 52,800.00 | 0.96% | 5,214 |
| Oct 30, 2026 | 51,800.00 | 52,300.00 | 51,400.00 | 52,300.00 | 52,300.00 | -0.38% | 6,514 |
| Oct 29, 2026 | 52,800.00 | 52,800.00 | 51,700.00 | 52,500.00 | 52,500.00 | 0.19% | 6,212 |
| Oct 28, 2026 | 52,100.00 | 53,000.00 | 52,100.00 | 52,400.00 | 52,400.00 | 0.77% | 9,338 |
| Oct 27, 2026 | 51,900.00 | 52,300.00 | 51,600.00 | 52,000.00 | 52,000.00 | 0.78% | 3,956 |
| Oct 26, 2026 | 52,500.00 | 52,900.00 | 51,500.00 | 51,600.00 | 51,600.00 | -1.90% | 8,681 |
| Oct 23, 2026 | 53,100.00 | 53,100.00 | 52,100.00 | 52,600.00 | 52,600.00 | -0.94% | 8,605 |
| Oct 22, 2026 | 53,300.00 | 53,700.00 | 52,800.00 | 53,100.00 | 53,100.00 | - | 6,728 |
| Oct 21, 2026 | 53,800.00 | 53,800.00 | 52,800.00 | 53,100.00 | 53,100.00 | -0.38% | 7,200 |
| Oct 20, 2026 | 54,700.00 | 54,900.00 | 53,100.00 | 53,300.00 | 53,300.00 | -2.56% | 7,607 |
| Oct 19, 2026 | 54,100.00 | 54,700.00 | 53,400.00 | 54,700.00 | 54,700.00 | 1.11% | 3,763 |
| Oct 16, 2026 | 54,100.00 | 54,800.00 | 53,800.00 | 54,100.00 | 54,100.00 | 0.37% | 9,866 |
| Oct 15, 2026 | 54,100.00 | 54,300.00 | 53,000.00 | 53,900.00 | 53,900.00 | -2.00% | 12,615 |
| Oct 14, 2026 | 55,400.00 | 55,800.00 | 54,400.00 | 55,000.00 | 55,000.00 | -0.18% | 4,962 |
| Oct 13, 2026 | 56,100.00 | 56,100.00 | 54,000.00 | 55,100.00 | 55,100.00 | -1.61% | 13,314 |
| Oct 12, 2026 | 56,600.00 | 56,600.00 | 55,400.00 | 56,000.00 | 56,000.00 | -0.36% | 11,114 |
| Oct 8, 2026 | 57,100.00 | 57,100.00 | 56,000.00 | 56,200.00 | 56,200.00 | -1.06% | 4,422 |
| Oct 7, 2026 | 56,800.00 | 57,300.00 | 56,300.00 | 56,800.00 | 56,800.00 | -0.70% | 12,551 |
| Oct 6, 2026 | 57,500.00 | 57,600.00 | 56,600.00 | 57,200.00 | 57,200.00 | -0.52% | 12,619 |
| Oct 2, 2026 | 57,600.00 | 57,800.00 | 56,000.00 | 57,500.00 | 57,500.00 | -0.17% | 21,038 |
| Oct 1, 2026 | 58,200.00 | 58,300.00 | 57,300.00 | 57,600.00 | 57,600.00 | -1.03% | 2,996 |
| Sep 30, 2026 | 58,100.00 | 58,200.00 | 57,600.00 | 58,200.00 | 58,200.00 | 0.69% | 3,798 |
| Sep 29, 2026 | 58,500.00 | 58,500.00 | 57,500.00 | 57,800.00 | 57,800.00 | -0.86% | 5,261 |
| Sep 28, 2026 | 58,400.00 | 58,500.00 | 57,600.00 | 58,300.00 | 58,300.00 | - | 7,514 |
| Sep 23, 2026 | 58,100.00 | 58,600.00 | 57,800.00 | 58,300.00 | 58,300.00 | 0.34% | 2,097 |
| Sep 22, 2026 | 58,200.00 | 58,600.00 | 57,700.00 | 58,100.00 | 58,100.00 | -0.68% | 5,804 |
| Sep 21, 2026 | 58,600.00 | 58,800.00 | 57,600.00 | 58,500.00 | 58,500.00 | 1.74% | 2,396 |
| Sep 18, 2026 | 60,100.00 | 60,300.00 | 57,500.00 | 57,500.00 | 57,500.00 | -4.64% | 20,152 |
| Sep 17, 2026 | 60,100.00 | 60,800.00 | 60,000.00 | 60,300.00 | 60,300.00 | -0.17% | 1,898 |
| Sep 16, 2026 | 59,600.00 | 60,500.00 | 59,500.00 | 60,400.00 | 60,400.00 | 1.00% | 5,420 |
| 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 |