Samyang Foods Co., Ltd. (KRX:003230)
South Korea · Delayed Price · Currency is KRW 1,252,000
-27,000 (-2.11%)
At close: Dec 19, 2025
Samyang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |