Samyang Foods Co., Ltd. (KRX:003230)
South Korea · Delayed Price · Currency is KRW 1,445,000
-11,000 (-0.76%)
At close: Nov 28, 2025
Samyang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1,456,000.00 | 1,460,000.00 | 1,426,000.00 | 1,445,000.00 | 1,445,000.00 | -0.76% | 33,184 |
| Nov 27, 2025 | 1,390,000.00 | 1,460,000.00 | 1,390,000.00 | 1,456,000.00 | 1,456,000.00 | 4.30% | 65,826 |
| Nov 26, 2025 | 1,322,000.00 | 1,403,000.00 | 1,316,000.00 | 1,396,000.00 | 1,396,000.00 | 6.48% | 60,993 |
| Nov 25, 2025 | 1,360,000.00 | 1,365,000.00 | 1,310,000.00 | 1,311,000.00 | 1,311,000.00 | -3.25% | 41,596 |
| Nov 24, 2025 | 1,394,000.00 | 1,394,000.00 | 1,340,000.00 | 1,355,000.00 | 1,355,000.00 | -1.81% | 55,526 |
| Nov 21, 2025 | 1,394,000.00 | 1,395,000.00 | 1,341,000.00 | 1,380,000.00 | 1,380,000.00 | -1.50% | 54,426 |
| Nov 20, 2025 | 1,397,000.00 | 1,461,000.00 | 1,397,000.00 | 1,401,000.00 | 1,401,000.00 | 1.89% | 193,071 |
| Nov 19, 2025 | 1,383,000.00 | 1,389,000.00 | 1,346,000.00 | 1,375,000.00 | 1,375,000.00 | 0.22% | 29,206 |
| Nov 18, 2025 | 1,400,000.00 | 1,410,000.00 | 1,367,000.00 | 1,372,000.00 | 1,372,000.00 | -0.94% | 45,290 |
| Nov 17, 2025 | 1,406,000.00 | 1,443,000.00 | 1,360,000.00 | 1,385,000.00 | 1,385,000.00 | 4.92% | 80,716 |
| Nov 14, 2025 | 1,353,000.00 | 1,409,000.00 | 1,315,000.00 | 1,320,000.00 | 1,320,000.00 | -3.51% | 74,226 |
| Nov 13, 2025 | 1,267,000.00 | 1,374,000.00 | 1,259,000.00 | 1,368,000.00 | 1,368,000.00 | 7.97% | 96,339 |
| Nov 12, 2025 | 1,262,000.00 | 1,277,000.00 | 1,250,000.00 | 1,267,000.00 | 1,267,000.00 | 0.40% | 33,801 |
| Nov 11, 2025 | 1,303,000.00 | 1,304,000.00 | 1,259,000.00 | 1,262,000.00 | 1,262,000.00 | -3.37% | 51,416 |
| Nov 10, 2025 | 1,311,000.00 | 1,314,000.00 | 1,281,000.00 | 1,306,000.00 | 1,306,000.00 | 0.77% | 25,530 |
| Nov 7, 2025 | 1,288,000.00 | 1,335,000.00 | 1,277,000.00 | 1,296,000.00 | 1,296,000.00 | -1.22% | 24,489 |
| Nov 6, 2025 | 1,368,000.00 | 1,391,000.00 | 1,300,000.00 | 1,312,000.00 | 1,312,000.00 | -2.02% | 63,382 |
| Nov 5, 2025 | 1,391,000.00 | 1,392,000.00 | 1,327,000.00 | 1,339,000.00 | 1,339,000.00 | -3.04% | 51,985 |
| Nov 4, 2025 | 1,361,000.00 | 1,410,000.00 | 1,347,000.00 | 1,381,000.00 | 1,381,000.00 | 1.84% | 72,138 |
| Nov 3, 2025 | 1,328,000.00 | 1,376,000.00 | 1,320,000.00 | 1,356,000.00 | 1,356,000.00 | 0.59% | 67,449 |
| Oct 31, 2025 | 1,378,000.00 | 1,389,000.00 | 1,339,000.00 | 1,348,000.00 | 1,348,000.00 | 1.97% | 73,679 |
| Oct 30, 2025 | 1,238,000.00 | 1,329,000.00 | 1,230,000.00 | 1,322,000.00 | 1,322,000.00 | 6.27% | 122,080 |
| Oct 29, 2025 | 1,273,000.00 | 1,273,000.00 | 1,239,000.00 | 1,244,000.00 | 1,244,000.00 | -1.35% | 53,630 |
| Oct 28, 2025 | 1,258,000.00 | 1,289,000.00 | 1,244,000.00 | 1,261,000.00 | 1,261,000.00 | 0.08% | 62,357 |
| Oct 27, 2025 | 1,263,000.00 | 1,272,000.00 | 1,251,000.00 | 1,260,000.00 | 1,260,000.00 | -1.72% | 56,372 |
| Oct 24, 2025 | 1,296,000.00 | 1,304,000.00 | 1,266,000.00 | 1,282,000.00 | 1,282,000.00 | -0.85% | 53,525 |
| Oct 23, 2025 | 1,312,000.00 | 1,347,000.00 | 1,292,000.00 | 1,293,000.00 | 1,293,000.00 | -0.23% | 53,954 |
| Oct 22, 2025 | 1,318,000.00 | 1,320,000.00 | 1,290,000.00 | 1,296,000.00 | 1,296,000.00 | -1.82% | 55,571 |
| Oct 21, 2025 | 1,373,000.00 | 1,373,000.00 | 1,305,000.00 | 1,320,000.00 | 1,320,000.00 | -4.42% | 73,264 |
| Oct 20, 2025 | 1,331,000.00 | 1,395,000.00 | 1,311,000.00 | 1,381,000.00 | 1,381,000.00 | 4.15% | 63,594 |
| Oct 17, 2025 | 1,389,000.00 | 1,390,000.00 | 1,315,000.00 | 1,326,000.00 | 1,326,000.00 | -3.21% | 76,646 |
| Oct 16, 2025 | 1,419,000.00 | 1,433,000.00 | 1,363,000.00 | 1,370,000.00 | 1,370,000.00 | -3.59% | 61,823 |
| Oct 15, 2025 | 1,407,000.00 | 1,446,000.00 | 1,405,000.00 | 1,421,000.00 | 1,421,000.00 | 1.72% | 39,591 |
| Oct 14, 2025 | 1,419,000.00 | 1,424,000.00 | 1,383,000.00 | 1,397,000.00 | 1,397,000.00 | -2.24% | 47,248 |
| Oct 13, 2025 | 1,428,000.00 | 1,463,000.00 | 1,420,000.00 | 1,429,000.00 | 1,429,000.00 | -1.72% | 38,506 |
| Oct 10, 2025 | 1,491,000.00 | 1,492,000.00 | 1,445,000.00 | 1,454,000.00 | 1,454,000.00 | -3.64% | 46,753 |
| Oct 2, 2025 | 1,576,000.00 | 1,576,000.00 | 1,509,000.00 | 1,509,000.00 | 1,509,000.00 | -3.15% | 45,089 |
| Oct 1, 2025 | 1,543,000.00 | 1,587,000.00 | 1,523,000.00 | 1,558,000.00 | 1,558,000.00 | 1.90% | 50,071 |
| Sep 30, 2025 | 1,498,000.00 | 1,542,000.00 | 1,480,000.00 | 1,529,000.00 | 1,529,000.00 | 2.00% | 44,696 |
| Sep 29, 2025 | 1,480,000.00 | 1,507,000.00 | 1,455,000.00 | 1,499,000.00 | 1,499,000.00 | 2.25% | 36,402 |
| Sep 26, 2025 | 1,456,000.00 | 1,497,000.00 | 1,430,000.00 | 1,466,000.00 | 1,466,000.00 | 0.69% | 42,601 |
| Sep 25, 2025 | 1,490,000.00 | 1,495,000.00 | 1,455,000.00 | 1,456,000.00 | 1,456,000.00 | -1.95% | 37,810 |
| Sep 24, 2025 | 1,518,000.00 | 1,519,000.00 | 1,485,000.00 | 1,485,000.00 | 1,485,000.00 | -1.53% | 21,803 |
| Sep 23, 2025 | 1,539,000.00 | 1,540,000.00 | 1,502,000.00 | 1,508,000.00 | 1,508,000.00 | -2.20% | 39,987 |
| Sep 22, 2025 | 1,571,000.00 | 1,583,000.00 | 1,533,000.00 | 1,542,000.00 | 1,542,000.00 | -0.77% | 30,004 |
| Sep 19, 2025 | 1,575,000.00 | 1,586,000.00 | 1,545,000.00 | 1,554,000.00 | 1,554,000.00 | -1.96% | 91,550 |
| Sep 18, 2025 | 1,581,000.00 | 1,605,000.00 | 1,565,000.00 | 1,585,000.00 | 1,585,000.00 | 0.44% | 28,303 |
| Sep 17, 2025 | 1,580,000.00 | 1,595,000.00 | 1,567,000.00 | 1,578,000.00 | 1,578,000.00 | 0.25% | 34,685 |
| Sep 16, 2025 | 1,598,000.00 | 1,598,000.00 | 1,573,000.00 | 1,574,000.00 | 1,574,000.00 | -1.50% | 36,088 |
| Sep 15, 2025 | 1,608,000.00 | 1,608,000.00 | 1,586,000.00 | 1,598,000.00 | 1,598,000.00 | -1.11% | 22,416 |