Samyang Holdings Corporation (KRX:000070)
South Korea · Delayed Price · Currency is KRW 60,200
+600 (1.01%)
At close: Aug 14, 2026
Samyang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 57,200.00 | 57,900.00 | 56,000.00 | 56,200.00 | 56,200.00 | -1.92% | 10,928 |
| Jul 10, 2026 | 56,000.00 | 57,800.00 | 55,400.00 | 57,300.00 | 57,300.00 | 3.80% | 4,863 |
| Jul 9, 2026 | 55,900.00 | 57,300.00 | 54,900.00 | 55,200.00 | 55,200.00 | -3.16% | 6,683 |
| Jul 8, 2026 | 57,100.00 | 58,600.00 | 56,600.00 | 57,000.00 | 57,000.00 | -1.21% | 12,474 |
| Jul 7, 2026 | 57,200.00 | 58,500.00 | 56,800.00 | 57,700.00 | 57,700.00 | 1.05% | 14,487 |
| Jul 6, 2026 | 57,500.00 | 58,700.00 | 56,800.00 | 57,100.00 | 57,100.00 | -0.70% | 9,372 |
| Jul 3, 2026 | 56,800.00 | 58,400.00 | 56,200.00 | 57,500.00 | 57,500.00 | 1.23% | 25,560 |
| Jul 2, 2026 | 55,500.00 | 58,200.00 | 55,000.00 | 56,800.00 | 56,800.00 | 1.25% | 16,752 |
| Jul 1, 2026 | 55,300.00 | 56,100.00 | 54,000.00 | 56,100.00 | 56,100.00 | 3.51% | 13,115 |
| Jun 30, 2026 | 55,000.00 | 55,800.00 | 54,200.00 | 54,200.00 | 54,200.00 | - | 9,352 |
| Jun 29, 2026 | 51,900.00 | 54,600.00 | 51,800.00 | 54,200.00 | 54,200.00 | 4.43% | 9,146 |
| Jun 26, 2026 | 52,800.00 | 52,900.00 | 51,500.00 | 51,900.00 | 51,900.00 | -1.89% | 9,356 |
| Jun 25, 2026 | 52,500.00 | 54,400.00 | 52,500.00 | 52,900.00 | 52,900.00 | 0.19% | 7,142 |
| Jun 24, 2026 | 53,000.00 | 53,800.00 | 52,400.00 | 52,800.00 | 52,800.00 | -1.68% | 11,043 |
| Jun 23, 2026 | 53,800.00 | 55,100.00 | 53,300.00 | 53,700.00 | 53,700.00 | -0.92% | 12,054 |
| Jun 22, 2026 | 54,800.00 | 55,300.00 | 54,000.00 | 54,200.00 | 54,200.00 | -0.18% | 5,067 |
| Jun 19, 2026 | 55,000.00 | 55,300.00 | 53,200.00 | 54,300.00 | 54,300.00 | -0.37% | 17,385 |
| Jun 18, 2026 | 57,100.00 | 57,100.00 | 54,500.00 | 54,500.00 | 54,500.00 | -4.55% | 12,446 |
| Jun 17, 2026 | 58,000.00 | 58,000.00 | 56,600.00 | 57,100.00 | 57,100.00 | -1.21% | 4,393 |
| Jun 16, 2026 | 57,900.00 | 58,300.00 | 57,100.00 | 57,800.00 | 57,800.00 | 1.23% | 13,411 |
| Jun 15, 2026 | 58,000.00 | 58,000.00 | 56,900.00 | 57,100.00 | 57,100.00 | 0.71% | 6,371 |
| 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 |