Samyang Foods Co., Ltd. (KRX:003230)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,460,000
+4,000 (0.27%)
Last updated: Sep 26, 2025, 1:42 PM KST

Samyang Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251,456,000.001,497,000.001,430,000.001,466,000.001,466,000.000.69%42,591
Sep 25, 20251,490,000.001,495,000.001,455,000.001,456,000.001,456,000.00-1.95%37,810
Sep 24, 20251,518,000.001,519,000.001,485,000.001,485,000.001,485,000.00-1.53%22,909
Sep 23, 20251,539,000.001,540,000.001,502,000.001,508,000.001,508,000.00-2.20%40,836
Sep 22, 20251,571,000.001,583,000.001,533,000.001,542,000.001,542,000.00-0.77%31,925
Sep 19, 20251,575,000.001,586,000.001,545,000.001,554,000.001,554,000.00-1.96%91,550
Sep 18, 20251,581,000.001,605,000.001,565,000.001,585,000.001,585,000.000.44%28,303
Sep 17, 20251,580,000.001,595,000.001,567,000.001,578,000.001,578,000.000.25%37,188
Sep 16, 20251,598,000.001,598,000.001,573,000.001,574,000.001,574,000.00-1.50%37,688
Sep 15, 20251,608,000.001,608,000.001,586,000.001,598,000.001,598,000.00-1.11%22,416
Sep 12, 20251,644,000.001,650,000.001,613,000.001,616,000.001,616,000.00-0.86%30,592
Sep 11, 20251,555,000.001,665,000.001,542,000.001,630,000.001,630,000.005.23%76,607
Sep 10, 20251,544,000.001,583,000.001,544,000.001,549,000.001,549,000.000.45%31,537
Sep 9, 20251,551,000.001,558,000.001,525,000.001,542,000.001,542,000.00-0.52%28,137
Sep 8, 20251,549,000.001,556,000.001,538,000.001,550,000.001,550,000.00-0.13%18,987
Sep 5, 20251,557,000.001,570,000.001,541,000.001,552,000.001,552,000.00-0.58%16,015
Sep 4, 20251,552,000.001,563,000.001,540,000.001,561,000.001,561,000.000.32%17,881
Sep 3, 20251,562,000.001,580,000.001,540,000.001,556,000.001,556,000.000.32%20,556
Sep 2, 20251,565,000.001,569,000.001,542,000.001,551,000.001,551,000.00-1.02%18,984
Sep 1, 20251,584,000.001,590,000.001,555,000.001,567,000.001,567,000.000.06%24,970
Aug 29, 20251,626,000.001,626,000.001,563,000.001,566,000.001,566,000.00-1.94%33,383
Aug 28, 20251,511,000.001,642,000.001,510,000.001,597,000.001,597,000.005.62%101,756
Aug 27, 20251,493,000.001,514,000.001,480,000.001,512,000.001,512,000.000.73%50,727
Aug 26, 20251,429,000.001,505,000.001,415,000.001,501,000.001,501,000.004.89%71,888
Aug 25, 20251,440,000.001,445,000.001,423,000.001,431,000.001,428,799.99-0.49%24,009
Aug 22, 20251,395,000.001,446,000.001,395,000.001,438,000.001,435,789.233.75%44,228
Aug 21, 20251,368,000.001,396,000.001,351,000.001,386,000.001,383,869.182.44%46,544
Aug 20, 20251,384,000.001,397,000.001,337,000.001,353,000.001,350,919.91-2.38%57,675
Aug 19, 20251,392,000.001,412,000.001,372,000.001,386,000.001,383,869.180.65%45,152
Aug 18, 20251,394,000.001,418,000.001,370,000.001,377,000.001,374,883.01-0.22%56,603
Aug 14, 20251,420,000.001,449,000.001,368,000.001,380,000.001,377,878.40-2.13%73,776
Aug 13, 20251,463,000.001,468,000.001,387,000.001,410,000.001,407,832.28-2.69%46,683
Aug 12, 20251,507,000.001,508,000.001,445,000.001,449,000.001,446,772.32-3.53%33,942
Aug 11, 20251,480,000.001,524,000.001,470,000.001,502,000.001,499,690.843.23%56,855
Aug 8, 20251,427,000.001,460,000.001,395,000.001,455,000.001,452,763.101.39%38,734
Aug 7, 20251,426,000.001,436,000.001,411,000.001,435,000.001,432,793.850.42%24,576
Aug 6, 20251,413,000.001,441,000.001,401,000.001,429,000.001,426,803.070.92%27,304
Aug 5, 20251,408,000.001,436,000.001,402,000.001,416,000.001,413,823.061.58%27,113
Aug 4, 20251,399,000.001,408,000.001,335,000.001,394,000.001,391,856.88-2.45%38,762
Aug 1, 20251,420,000.001,449,000.001,395,000.001,429,000.001,426,803.07-0.90%44,074
Jul 31, 20251,363,000.001,448,000.001,362,000.001,442,000.001,439,783.085.87%77,820
Jul 30, 20251,371,000.001,379,000.001,356,000.001,362,000.001,359,906.07-32,231
Jul 29, 20251,328,000.001,367,000.001,325,000.001,362,000.001,359,906.071.64%39,109
Jul 28, 20251,345,000.001,351,000.001,317,000.001,340,000.001,337,939.900.15%35,826
Jul 25, 20251,316,000.001,346,000.001,311,000.001,338,000.001,335,942.971.13%34,455
Jul 24, 20251,362,000.001,369,000.001,307,000.001,323,000.001,320,966.03-1.64%54,123
Jul 23, 20251,360,000.001,364,000.001,328,000.001,345,000.001,342,932.21-0.44%44,511
Jul 22, 20251,402,000.001,413,000.001,348,000.001,351,000.001,348,922.99-3.02%66,334
Jul 21, 20251,400,000.001,409,000.001,362,000.001,393,000.001,390,858.42-0.64%46,040
Jul 18, 20251,479,000.001,479,000.001,356,000.001,402,000.001,399,844.58-5.53%110,553