Samyang Holdings Corporation (KRX:000075)
South Korea · Delayed Price · Currency is KRW 83,500
-500 (-0.60%)
Aug 4, 2025, 7:44 AM KST
Samyang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 83,800.00 | 83,800.00 | 83,400.00 | 83,500.00 | 79,950.00 | -0.60% | 53 |
| Jul 30, 2025 | 84,300.00 | 84,300.00 | 84,000.00 | 84,000.00 | 80,428.74 | -0.36% | 43 |
| Jul 29, 2025 | 84,900.00 | 84,900.00 | 84,300.00 | 84,300.00 | 80,715.99 | -1.06% | 66 |
| Jul 28, 2025 | 86,300.00 | 86,700.00 | 85,100.00 | 85,200.00 | 81,577.72 | -2.63% | 174 |
| Jul 25, 2025 | 87,200.00 | 87,500.00 | 87,100.00 | 87,500.00 | 83,779.94 | 0.34% | 135 |
| Jul 24, 2025 | 94,900.00 | 94,900.00 | 87,200.00 | 87,200.00 | 83,492.69 | -3.11% | 834 |
| Jul 23, 2025 | 90,000.00 | 90,000.00 | 89,300.00 | 90,000.00 | 86,173.65 | -0.77% | 218 |
| Jul 22, 2025 | 92,500.00 | 92,500.00 | 90,500.00 | 90,700.00 | 86,843.89 | -2.37% | 127 |
| Jul 21, 2025 | 92,900.00 | 98,800.00 | 92,400.00 | 92,900.00 | 88,950.36 | -1.17% | 37 |
| Jul 18, 2025 | 95,700.00 | 97,900.00 | 92,700.00 | 94,000.00 | 90,003.59 | -1.67% | 164 |
| Jul 17, 2025 | 97,300.00 | 97,300.00 | 95,500.00 | 95,600.00 | 91,535.57 | -1.75% | 147 |
| Jul 16, 2025 | 97,100.00 | 97,500.00 | 97,100.00 | 97,300.00 | 93,163.29 | 0.83% | 27 |
| Jul 15, 2025 | 98,700.00 | 98,700.00 | 96,000.00 | 96,500.00 | 92,397.31 | -1.93% | 505 |
| Jul 14, 2025 | 98,000.00 | 98,900.00 | 96,900.00 | 98,400.00 | 94,216.53 | 0.41% | 114 |
| Jul 11, 2025 | 97,900.00 | 98,000.00 | 96,100.00 | 98,000.00 | 93,833.53 | 1.98% | 452 |
| Jul 10, 2025 | 97,800.00 | 97,800.00 | 95,700.00 | 96,100.00 | 92,014.31 | 3.33% | 386 |
| Jul 9, 2025 | 90,200.00 | 93,000.00 | 90,200.00 | 93,000.00 | 89,046.11 | 4.14% | 952 |
| Jul 8, 2025 | 85,300.00 | 89,700.00 | 85,300.00 | 89,300.00 | 85,503.41 | 4.69% | 101 |
| Jul 7, 2025 | 82,300.00 | 85,300.00 | 82,300.00 | 85,300.00 | 81,673.47 | - | 1,616 |
| Jul 4, 2025 | 88,100.00 | 88,100.00 | 85,300.00 | 85,300.00 | 81,673.47 | -3.18% | 214 |
| Jul 3, 2025 | 88,800.00 | 88,800.00 | 87,000.00 | 88,100.00 | 84,354.43 | 0.34% | 280 |
| Jul 2, 2025 | 94,000.00 | 94,000.00 | 86,500.00 | 87,800.00 | 84,067.19 | 1.97% | 260 |
| Jun 30, 2025 | 85,200.00 | 86,800.00 | 85,200.00 | 86,100.00 | 82,439.46 | 1.53% | 341 |
| Jun 27, 2025 | 85,400.00 | 85,500.00 | 84,800.00 | 84,800.00 | 81,194.73 | -0.24% | 138 |
| Jun 26, 2025 | 86,300.00 | 86,300.00 | 85,000.00 | 85,000.00 | 81,386.23 | -2.52% | 530 |
| Jun 25, 2025 | 86,400.00 | 87,400.00 | 86,400.00 | 87,200.00 | 83,492.69 | - | 290 |
| Jun 24, 2025 | 85,600.00 | 87,200.00 | 85,600.00 | 87,200.00 | 83,492.69 | 2.47% | 312 |
| Jun 23, 2025 | 86,100.00 | 86,100.00 | 85,100.00 | 85,100.00 | 81,481.98 | -1.62% | 24 |
| Jun 20, 2025 | 87,000.00 | 87,000.00 | 85,600.00 | 86,500.00 | 82,822.46 | -0.80% | 87 |
| Jun 19, 2025 | 86,400.00 | 87,200.00 | 85,900.00 | 87,200.00 | 83,492.69 | 0.46% | 151 |
| Jun 18, 2025 | 88,500.00 | 88,500.00 | 86,800.00 | 86,800.00 | 83,109.70 | -1.03% | 64 |
| Jun 17, 2025 | 90,000.00 | 90,000.00 | 87,000.00 | 87,700.00 | 83,971.44 | -1.24% | 242 |
| Jun 16, 2025 | 84,500.00 | 88,900.00 | 84,500.00 | 88,800.00 | 85,024.67 | 5.46% | 1,088 |
| Jun 13, 2025 | 83,100.00 | 84,500.00 | 83,100.00 | 84,200.00 | 80,620.24 | 0.24% | 273 |
| Jun 12, 2025 | 82,800.00 | 85,800.00 | 82,800.00 | 84,000.00 | 80,428.74 | -2.33% | 254 |
| Jun 11, 2025 | 84,600.00 | 86,200.00 | 84,600.00 | 86,000.00 | 82,343.71 | 0.47% | 571 |
| Jun 10, 2025 | 86,800.00 | 86,800.00 | 84,900.00 | 85,600.00 | 81,960.72 | -1.38% | 897 |
| Jun 9, 2025 | 85,900.00 | 88,300.00 | 85,900.00 | 86,800.00 | 83,109.70 | 1.88% | 4,050 |
| Jun 5, 2025 | 84,500.00 | 85,200.00 | 83,200.00 | 85,200.00 | 81,577.72 | 1.07% | 601 |
| Jun 4, 2025 | 78,100.00 | 84,300.00 | 78,100.00 | 84,300.00 | 80,715.99 | 9.48% | 1,626 |
| Jun 2, 2025 | 75,600.00 | 77,800.00 | 75,600.00 | 77,000.00 | 73,726.35 | 7.54% | 4,137 |
| May 30, 2025 | 73,100.00 | 73,100.00 | 71,400.00 | 71,600.00 | 68,555.93 | -2.05% | 1,689 |
| May 29, 2025 | 67,100.00 | 73,600.00 | 67,100.00 | 73,100.00 | 69,992.16 | 9.27% | 1,687 |
| May 28, 2025 | 63,600.00 | 66,900.00 | 63,600.00 | 66,900.00 | 64,055.75 | 6.02% | 2,228 |
| May 27, 2025 | 62,600.00 | 63,300.00 | 62,600.00 | 63,100.00 | 60,417.31 | 1.28% | 932 |
| May 26, 2025 | 63,800.00 | 63,800.00 | 62,300.00 | 62,300.00 | 59,651.32 | -1.89% | 826 |
| May 23, 2025 | 63,000.00 | 63,900.00 | 63,000.00 | 63,500.00 | 60,800.30 | 0.79% | 76 |
| May 22, 2025 | 63,400.00 | 63,400.00 | 63,000.00 | 63,000.00 | 60,321.56 | -1.72% | 10 |
| May 21, 2025 | 64,000.00 | 64,300.00 | 64,000.00 | 64,100.00 | 61,374.79 | 0.63% | 200 |
| May 20, 2025 | 63,300.00 | 63,700.00 | 63,300.00 | 63,700.00 | 60,991.80 | 1.11% | 205 |