Samyang Foods Co., Ltd. (KRX:003230)
South Korea · Delayed Price · Currency is KRW 1,180,000
-36,000 (-2.96%)
At close: Jan 30, 2026
Samyang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,220,000.00 | 1,227,000.00 | 1,176,000.00 | 1,180,000.00 | 1,180,000.00 | -2.96% | 113,778 |
| Jan 29, 2026 | 1,191,000.00 | 1,267,000.00 | 1,170,000.00 | 1,216,000.00 | 1,216,000.00 | 1.42% | 141,388 |
| Jan 28, 2026 | 1,210,000.00 | 1,218,000.00 | 1,192,000.00 | 1,199,000.00 | 1,199,000.00 | -0.17% | 53,499 |
| Jan 27, 2026 | 1,219,000.00 | 1,224,000.00 | 1,200,000.00 | 1,201,000.00 | 1,201,000.00 | -1.64% | 44,210 |
| Jan 26, 2026 | 1,246,000.00 | 1,255,000.00 | 1,211,000.00 | 1,221,000.00 | 1,221,000.00 | -1.13% | 45,752 |
| Jan 23, 2026 | 1,261,000.00 | 1,275,000.00 | 1,223,000.00 | 1,235,000.00 | 1,235,000.00 | - | 46,121 |
| Jan 22, 2026 | 1,189,000.00 | 1,272,000.00 | 1,179,000.00 | 1,235,000.00 | 1,235,000.00 | 2.92% | 120,296 |
| Jan 21, 2026 | 1,206,000.00 | 1,227,000.00 | 1,176,000.00 | 1,200,000.00 | 1,200,000.00 | -1.88% | 63,492 |
| Jan 20, 2026 | 1,183,000.00 | 1,235,000.00 | 1,180,000.00 | 1,223,000.00 | 1,223,000.00 | 3.12% | 69,997 |
| Jan 19, 2026 | 1,191,000.00 | 1,202,000.00 | 1,185,000.00 | 1,186,000.00 | 1,186,000.00 | -0.75% | 36,254 |
| Jan 16, 2026 | 1,196,000.00 | 1,202,000.00 | 1,185,000.00 | 1,195,000.00 | 1,195,000.00 | 0.25% | 31,917 |
| Jan 15, 2026 | 1,199,000.00 | 1,216,000.00 | 1,180,000.00 | 1,192,000.00 | 1,192,000.00 | -0.50% | 47,194 |
| Jan 14, 2026 | 1,200,000.00 | 1,233,000.00 | 1,181,000.00 | 1,198,000.00 | 1,198,000.00 | 0.50% | 54,661 |
| Jan 13, 2026 | 1,202,000.00 | 1,207,000.00 | 1,183,000.00 | 1,192,000.00 | 1,192,000.00 | -0.33% | 52,819 |
| Jan 12, 2026 | 1,200,000.00 | 1,206,000.00 | 1,174,000.00 | 1,196,000.00 | 1,196,000.00 | -0.83% | 61,820 |
| Jan 9, 2026 | 1,180,000.00 | 1,214,000.00 | 1,171,000.00 | 1,206,000.00 | 1,206,000.00 | 2.29% | 86,066 |
| Jan 8, 2026 | 1,168,000.00 | 1,193,000.00 | 1,130,000.00 | 1,179,000.00 | 1,179,000.00 | 1.81% | 123,758 |
| Jan 7, 2026 | 1,250,000.00 | 1,262,000.00 | 1,148,000.00 | 1,158,000.00 | 1,158,000.00 | -8.24% | 198,760 |
| Jan 6, 2026 | 1,289,000.00 | 1,303,000.00 | 1,254,000.00 | 1,262,000.00 | 1,262,000.00 | -0.94% | 44,386 |
| Jan 5, 2026 | 1,270,000.00 | 1,276,000.00 | 1,241,000.00 | 1,274,000.00 | 1,274,000.00 | -0.16% | 41,067 |
| Jan 2, 2026 | 1,240,000.00 | 1,286,000.00 | 1,232,000.00 | 1,276,000.00 | 1,276,000.00 | 3.66% | 66,997 |
| Dec 30, 2025 | 1,262,000.00 | 1,265,000.00 | 1,230,000.00 | 1,231,000.00 | 1,231,000.00 | -2.76% | 38,391 |
| Dec 29, 2025 | 1,221,000.00 | 1,272,000.00 | 1,217,000.00 | 1,266,000.00 | 1,266,000.00 | 2.68% | 55,044 |
| Dec 26, 2025 | 1,263,000.00 | 1,263,000.00 | 1,218,000.00 | 1,233,000.00 | 1,233,000.00 | -2.61% | 55,510 |
| Dec 24, 2025 | 1,271,000.00 | 1,276,000.00 | 1,253,000.00 | 1,266,000.00 | 1,266,000.00 | -0.24% | 21,350 |
| Dec 23, 2025 | 1,284,000.00 | 1,298,000.00 | 1,262,000.00 | 1,269,000.00 | 1,269,000.00 | -1.17% | 24,304 |
| Dec 22, 2025 | 1,255,000.00 | 1,289,000.00 | 1,242,000.00 | 1,284,000.00 | 1,284,000.00 | 2.56% | 50,385 |
| Dec 19, 2025 | 1,294,000.00 | 1,294,000.00 | 1,239,000.00 | 1,252,000.00 | 1,252,000.00 | -2.11% | 51,480 |
| Dec 18, 2025 | 1,236,000.00 | 1,307,000.00 | 1,232,000.00 | 1,279,000.00 | 1,279,000.00 | 1.35% | 66,204 |
| Dec 17, 2025 | 1,255,000.00 | 1,266,000.00 | 1,235,000.00 | 1,262,000.00 | 1,262,000.00 | 1.53% | 31,691 |
| Dec 16, 2025 | 1,232,000.00 | 1,282,000.00 | 1,177,000.00 | 1,243,000.00 | 1,243,000.00 | 1.06% | 124,580 |
| Dec 15, 2025 | 1,282,000.00 | 1,283,000.00 | 1,225,000.00 | 1,230,000.00 | 1,230,000.00 | -3.38% | 61,677 |
| Dec 12, 2025 | 1,281,000.00 | 1,292,000.00 | 1,269,000.00 | 1,273,000.00 | 1,273,000.00 | -0.24% | 36,070 |
| Dec 11, 2025 | 1,299,000.00 | 1,299,000.00 | 1,263,000.00 | 1,276,000.00 | 1,276,000.00 | -1.24% | 59,457 |
| Dec 10, 2025 | 1,305,000.00 | 1,305,000.00 | 1,286,000.00 | 1,292,000.00 | 1,292,000.00 | -0.92% | 35,828 |
| Dec 9, 2025 | 1,300,000.00 | 1,317,000.00 | 1,290,000.00 | 1,304,000.00 | 1,304,000.00 | 0.93% | 34,686 |
| Dec 8, 2025 | 1,303,000.00 | 1,310,000.00 | 1,283,000.00 | 1,292,000.00 | 1,292,000.00 | -0.39% | 43,108 |
| Dec 5, 2025 | 1,309,000.00 | 1,316,000.00 | 1,280,000.00 | 1,297,000.00 | 1,297,000.00 | -0.54% | 53,850 |
| Dec 4, 2025 | 1,325,000.00 | 1,333,000.00 | 1,297,000.00 | 1,304,000.00 | 1,304,000.00 | -2.25% | 55,479 |
| Dec 3, 2025 | 1,341,000.00 | 1,345,000.00 | 1,316,000.00 | 1,334,000.00 | 1,334,000.00 | 0.15% | 26,440 |
| Dec 2, 2025 | 1,346,000.00 | 1,347,000.00 | 1,306,000.00 | 1,332,000.00 | 1,332,000.00 | -1.04% | 50,615 |
| Dec 1, 2025 | 1,435,000.00 | 1,440,000.00 | 1,300,000.00 | 1,346,000.00 | 1,346,000.00 | -6.85% | 142,030 |
| 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 |