Samyang Foods Co., Ltd. (KRX:003230)
South Korea · Delayed Price · Currency is KRW 1,171,000
+7,000 (0.60%)
Apr 8, 2026, 3:30 PM KST
Samyang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1,186,000.00 | 1,200,000.00 | 1,165,000.00 | 1,176,000.00 | - | 1.03% | 11,745 |
| Apr 7, 2026 | 1,212,000.00 | 1,212,000.00 | 1,153,000.00 | 1,164,000.00 | 1,164,000.00 | -3.64% | 50,267 |
| Apr 6, 2026 | 1,232,000.00 | 1,242,000.00 | 1,203,000.00 | 1,208,000.00 | 1,208,000.00 | -2.58% | 24,484 |
| Apr 3, 2026 | 1,302,000.00 | 1,303,000.00 | 1,234,000.00 | 1,240,000.00 | 1,240,000.00 | -2.59% | 48,507 |
| Apr 2, 2026 | 1,309,000.00 | 1,326,000.00 | 1,261,000.00 | 1,273,000.00 | 1,273,000.00 | -3.27% | 54,410 |
| Apr 1, 2026 | 1,226,000.00 | 1,320,000.00 | 1,226,000.00 | 1,316,000.00 | 1,316,000.00 | 9.67% | 118,772 |
| Mar 31, 2026 | 1,197,000.00 | 1,239,000.00 | 1,187,000.00 | 1,200,000.00 | 1,200,000.00 | 2.21% | 95,936 |
| Mar 30, 2026 | 1,159,000.00 | 1,191,000.00 | 1,138,000.00 | 1,174,000.00 | 1,174,000.00 | -0.76% | 29,197 |
| Mar 27, 2026 | 1,160,000.00 | 1,250,000.00 | 1,160,000.00 | 1,183,000.00 | 1,183,000.00 | -0.42% | 56,494 |
| Mar 26, 2026 | 1,229,000.00 | 1,239,000.00 | 1,183,000.00 | 1,188,000.00 | 1,188,000.00 | -2.30% | 36,090 |
| Mar 25, 2026 | 1,233,000.00 | 1,244,000.00 | 1,206,000.00 | 1,216,000.00 | 1,216,000.00 | 1.08% | 47,363 |
| Mar 24, 2026 | 1,188,000.00 | 1,230,000.00 | 1,169,000.00 | 1,203,000.00 | 1,203,000.00 | 5.80% | 82,286 |
| Mar 23, 2026 | 1,136,000.00 | 1,193,000.00 | 1,135,000.00 | 1,137,000.00 | 1,137,000.00 | -1.22% | 66,849 |
| Mar 20, 2026 | 1,111,000.00 | 1,164,000.00 | 1,110,000.00 | 1,151,000.00 | 1,151,000.00 | 4.64% | 45,173 |
| Mar 19, 2026 | 1,088,000.00 | 1,154,000.00 | 1,079,000.00 | 1,100,000.00 | 1,100,000.00 | -0.63% | 25,340 |
| Mar 18, 2026 | 1,095,000.00 | 1,132,000.00 | 1,072,000.00 | 1,107,000.00 | 1,107,000.00 | 2.31% | 35,923 |
| Mar 17, 2026 | 1,051,000.00 | 1,103,000.00 | 1,047,000.00 | 1,082,000.00 | 1,082,000.00 | 4.24% | 30,710 |
| Mar 16, 2026 | 1,078,000.00 | 1,085,000.00 | 1,038,000.00 | 1,038,000.00 | 1,038,000.00 | -4.42% | 32,269 |
| Mar 13, 2026 | 1,052,000.00 | 1,110,000.00 | 1,040,000.00 | 1,086,000.00 | 1,086,000.00 | 1.02% | 37,782 |
| Mar 12, 2026 | 1,100,000.00 | 1,119,000.00 | 1,068,000.00 | 1,075,000.00 | 1,075,000.00 | -4.02% | 41,164 |
| Mar 11, 2026 | 1,053,000.00 | 1,170,000.00 | 1,039,000.00 | 1,120,000.00 | 1,120,000.00 | 8.74% | 76,889 |
| Mar 10, 2026 | 1,051,000.00 | 1,069,000.00 | 1,027,000.00 | 1,030,000.00 | 1,030,000.00 | 0.78% | 30,735 |
| Mar 9, 2026 | 1,005,000.00 | 1,037,000.00 | 981,000.00 | 1,022,000.00 | 1,022,000.00 | -3.40% | 46,541 |
| Mar 6, 2026 | 1,028,000.00 | 1,078,000.00 | 1,021,000.00 | 1,058,000.00 | 1,058,000.00 | -0.19% | 37,724 |
| Mar 5, 2026 | 1,110,000.00 | 1,124,000.00 | 1,047,000.00 | 1,060,000.00 | 1,060,000.00 | 1.92% | 74,891 |
| Mar 4, 2026 | 1,119,000.00 | 1,152,000.00 | 1,029,000.00 | 1,040,000.00 | 1,040,000.00 | -11.26% | 79,413 |
| Mar 3, 2026 | 1,210,000.00 | 1,221,000.00 | 1,155,000.00 | 1,172,000.00 | 1,172,000.00 | -4.01% | 67,046 |
| Feb 27, 2026 | 1,232,000.00 | 1,262,000.00 | 1,206,000.00 | 1,221,000.00 | 1,221,000.00 | 0.08% | 83,237 |
| Feb 26, 2026 | 1,229,000.00 | 1,234,000.00 | 1,211,000.00 | 1,220,000.00 | 1,220,000.00 | -1.85% | 47,385 |
| Feb 25, 2026 | 1,239,000.00 | 1,249,000.00 | 1,210,000.00 | 1,243,000.00 | 1,240,400.00 | 0.89% | 45,966 |
| Feb 24, 2026 | 1,260,000.00 | 1,268,000.00 | 1,220,000.00 | 1,232,000.00 | 1,229,423.01 | -1.28% | 52,344 |
| Feb 23, 2026 | 1,212,000.00 | 1,305,000.00 | 1,211,000.00 | 1,248,000.00 | 1,245,389.54 | 7.22% | 146,379 |
| Feb 20, 2026 | 1,170,000.00 | 1,189,000.00 | 1,159,000.00 | 1,164,000.00 | 1,161,565.25 | -0.60% | 43,377 |
| Feb 19, 2026 | 1,185,000.00 | 1,186,000.00 | 1,159,000.00 | 1,171,000.00 | 1,168,550.60 | -1.60% | 38,567 |
| Feb 13, 2026 | 1,205,000.00 | 1,219,000.00 | 1,184,000.00 | 1,190,000.00 | 1,187,510.86 | -2.38% | 41,498 |
| Feb 12, 2026 | 1,173,000.00 | 1,225,000.00 | 1,166,000.00 | 1,219,000.00 | 1,216,450.20 | 4.55% | 101,384 |
| Feb 11, 2026 | 1,164,000.00 | 1,194,000.00 | 1,152,000.00 | 1,166,000.00 | 1,163,561.06 | 1.57% | 65,158 |
| Feb 10, 2026 | 1,107,000.00 | 1,160,000.00 | 1,091,000.00 | 1,148,000.00 | 1,145,598.71 | 4.84% | 72,012 |
| Feb 9, 2026 | 1,078,000.00 | 1,105,000.00 | 1,073,000.00 | 1,095,000.00 | 1,092,709.57 | 3.30% | 44,778 |
| Feb 6, 2026 | 1,046,000.00 | 1,060,000.00 | 1,009,000.00 | 1,060,000.00 | 1,057,782.78 | -1.49% | 63,456 |
| Feb 5, 2026 | 1,100,000.00 | 1,109,000.00 | 1,070,000.00 | 1,076,000.00 | 1,073,749.32 | -2.36% | 66,222 |
| Feb 4, 2026 | 1,110,000.00 | 1,121,000.00 | 1,097,000.00 | 1,102,000.00 | 1,099,694.93 | -0.90% | 41,502 |
| Feb 3, 2026 | 1,120,000.00 | 1,122,000.00 | 1,080,000.00 | 1,112,000.00 | 1,109,674.01 | 1.09% | 86,579 |
| Feb 2, 2026 | 1,170,000.00 | 1,173,000.00 | 1,098,000.00 | 1,100,000.00 | 1,097,699.12 | -6.78% | 96,519 |
| Jan 30, 2026 | 1,220,000.00 | 1,227,000.00 | 1,176,000.00 | 1,180,000.00 | 1,177,531.78 | -2.96% | 113,778 |
| Jan 29, 2026 | 1,191,000.00 | 1,267,000.00 | 1,170,000.00 | 1,216,000.00 | 1,213,456.48 | 1.42% | 141,388 |
| Jan 28, 2026 | 1,210,000.00 | 1,218,000.00 | 1,192,000.00 | 1,199,000.00 | 1,196,492.04 | -0.17% | 53,502 |
| Jan 27, 2026 | 1,219,000.00 | 1,224,000.00 | 1,200,000.00 | 1,201,000.00 | 1,198,487.85 | -1.64% | 44,230 |
| Jan 26, 2026 | 1,246,000.00 | 1,255,000.00 | 1,211,000.00 | 1,221,000.00 | 1,218,446.02 | -1.13% | 45,854 |
| Jan 23, 2026 | 1,261,000.00 | 1,275,000.00 | 1,223,000.00 | 1,235,000.00 | 1,232,416.73 | - | 46,121 |