Samyang Foods Co., Ltd. (KRX:003230)
South Korea · Delayed Price · Currency is KRW 1,296,000
-16,000 (-1.22%)
At close: Nov 7, 2025
Samyang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,357 |
| 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% | 65,324 |
| 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% | 52,865 |
| 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% | 124,064 |
| 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% | 63,812 |
| 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% | 58,160 |
| 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% | 58,771 |
| 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% | 74,682 |
| 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% | 65,027 |
| 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% | 78,851 |
| 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% | 37,787 |
| 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% | 22,909 |
| 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% | 40,836 |
| 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% | 31,925 |
| 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% | 37,188 |
| 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% | 37,688 |
| 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 |
| Sep 12, 2025 | 1,644,000.00 | 1,650,000.00 | 1,613,000.00 | 1,616,000.00 | 1,616,000.00 | -0.86% | 30,592 |
| Sep 11, 2025 | 1,555,000.00 | 1,665,000.00 | 1,542,000.00 | 1,630,000.00 | 1,630,000.00 | 5.23% | 76,607 |
| Sep 10, 2025 | 1,544,000.00 | 1,583,000.00 | 1,544,000.00 | 1,549,000.00 | 1,549,000.00 | 0.45% | 31,537 |
| Sep 9, 2025 | 1,551,000.00 | 1,558,000.00 | 1,525,000.00 | 1,542,000.00 | 1,542,000.00 | -0.52% | 28,137 |
| Sep 8, 2025 | 1,549,000.00 | 1,556,000.00 | 1,538,000.00 | 1,550,000.00 | 1,550,000.00 | -0.13% | 18,987 |
| Sep 5, 2025 | 1,557,000.00 | 1,570,000.00 | 1,541,000.00 | 1,552,000.00 | 1,552,000.00 | -0.58% | 16,015 |
| Sep 4, 2025 | 1,552,000.00 | 1,563,000.00 | 1,540,000.00 | 1,561,000.00 | 1,561,000.00 | 0.32% | 17,881 |
| Sep 3, 2025 | 1,562,000.00 | 1,580,000.00 | 1,540,000.00 | 1,556,000.00 | 1,556,000.00 | 0.32% | 20,556 |
| Sep 2, 2025 | 1,565,000.00 | 1,569,000.00 | 1,542,000.00 | 1,551,000.00 | 1,551,000.00 | -1.02% | 18,984 |
| Sep 1, 2025 | 1,584,000.00 | 1,590,000.00 | 1,555,000.00 | 1,567,000.00 | 1,567,000.00 | 0.06% | 24,970 |
| Aug 29, 2025 | 1,626,000.00 | 1,626,000.00 | 1,563,000.00 | 1,566,000.00 | 1,566,000.00 | -1.94% | 33,383 |
| Aug 28, 2025 | 1,511,000.00 | 1,642,000.00 | 1,510,000.00 | 1,597,000.00 | 1,597,000.00 | 5.62% | 101,756 |
| Aug 27, 2025 | 1,493,000.00 | 1,514,000.00 | 1,480,000.00 | 1,512,000.00 | 1,512,000.00 | 0.73% | 50,727 |
| Aug 26, 2025 | 1,429,000.00 | 1,505,000.00 | 1,415,000.00 | 1,501,000.00 | 1,501,000.00 | 4.89% | 71,888 |
| Aug 25, 2025 | 1,440,000.00 | 1,445,000.00 | 1,423,000.00 | 1,431,000.00 | 1,428,799.99 | -0.49% | 24,009 |