Samyang Foods Co., Ltd. (KRX:003230)
South Korea · Delayed Price · Currency is KRW 1,252,000
-24,000 (-1.88%)
At close: Sep 22, 2026
Samyang Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,273,000.00 | 1,273,000.00 | 1,245,000.00 | 1,252,000.00 | 1,252,000.00 | -1.88% | 54,272 |
| Sep 21, 2026 | 1,291,000.00 | 1,302,000.00 | 1,275,000.00 | 1,276,000.00 | 1,276,000.00 | -1.85% | 27,641 |
| Sep 18, 2026 | 1,287,000.00 | 1,320,000.00 | 1,273,000.00 | 1,300,000.00 | 1,300,000.00 | 0.93% | 50,334 |
| Sep 17, 2026 | 1,274,000.00 | 1,310,000.00 | 1,265,000.00 | 1,288,000.00 | 1,288,000.00 | 2.14% | 36,767 |
| Sep 16, 2026 | 1,270,000.00 | 1,279,000.00 | 1,244,000.00 | 1,261,000.00 | 1,261,000.00 | -1.25% | 34,197 |
| Sep 15, 2026 | 1,308,000.00 | 1,315,000.00 | 1,270,000.00 | 1,277,000.00 | 1,277,000.00 | -2.52% | 32,117 |
| Sep 14, 2026 | 1,284,000.00 | 1,322,000.00 | 1,278,000.00 | 1,310,000.00 | 1,310,000.00 | 2.50% | 72,267 |
| Sep 11, 2026 | 1,245,000.00 | 1,308,000.00 | 1,245,000.00 | 1,278,000.00 | 1,278,000.00 | 1.11% | 60,640 |
| Sep 10, 2026 | 1,275,000.00 | 1,279,000.00 | 1,235,000.00 | 1,264,000.00 | 1,264,000.00 | -0.08% | 41,910 |
| Sep 9, 2026 | 1,292,000.00 | 1,302,000.00 | 1,258,000.00 | 1,265,000.00 | 1,265,000.00 | -2.01% | 54,940 |
| Sep 8, 2026 | 1,332,000.00 | 1,337,000.00 | 1,275,000.00 | 1,291,000.00 | 1,291,000.00 | -2.93% | 95,759 |
| Sep 7, 2026 | 1,388,000.00 | 1,388,000.00 | 1,302,000.00 | 1,330,000.00 | 1,330,000.00 | -6.14% | 116,246 |
| Sep 4, 2026 | 1,420,000.00 | 1,423,000.00 | 1,384,000.00 | 1,417,000.00 | 1,417,000.00 | -0.49% | 39,339 |
| Sep 3, 2026 | 1,469,000.00 | 1,488,000.00 | 1,383,000.00 | 1,424,000.00 | 1,424,000.00 | -3.46% | 55,056 |
| Sep 2, 2026 | 1,455,000.00 | 1,529,000.00 | 1,450,000.00 | 1,475,000.00 | 1,475,000.00 | -1.14% | 36,331 |
| Sep 1, 2026 | 1,532,000.00 | 1,537,000.00 | 1,461,000.00 | 1,492,000.00 | 1,492,000.00 | -2.55% | 40,748 |
| Aug 31, 2026 | 1,546,000.00 | 1,553,000.00 | 1,497,000.00 | 1,531,000.00 | 1,531,000.00 | -1.03% | 44,109 |
| Aug 28, 2026 | 1,481,000.00 | 1,557,000.00 | 1,480,000.00 | 1,547,000.00 | 1,547,000.00 | 4.53% | 43,148 |
| Aug 27, 2026 | 1,510,000.00 | 1,510,000.00 | 1,473,000.00 | 1,480,000.00 | 1,480,000.00 | -1.79% | 45,272 |
| Aug 26, 2026 | 1,439,000.00 | 1,536,000.00 | 1,431,000.00 | 1,507,000.00 | 1,507,000.00 | 5.62% | 73,712 |
| Aug 25, 2026 | 1,398,000.00 | 1,439,000.00 | 1,384,000.00 | 1,430,000.00 | 1,426,804.47 | 1.85% | 52,626 |
| Aug 24, 2026 | 1,360,000.00 | 1,406,000.00 | 1,352,000.00 | 1,404,000.00 | 1,400,862.57 | 2.78% | 43,681 |
| Aug 21, 2026 | 1,393,000.00 | 1,408,000.00 | 1,358,000.00 | 1,366,000.00 | 1,362,947.49 | -2.22% | 51,487 |
| Aug 20, 2026 | 1,301,000.00 | 1,412,000.00 | 1,290,000.00 | 1,397,000.00 | 1,393,878.21 | 7.13% | 100,158 |
| Aug 19, 2026 | 1,330,000.00 | 1,392,000.00 | 1,291,000.00 | 1,304,000.00 | 1,301,086.03 | -2.25% | 51,770 |
| Aug 18, 2026 | 1,285,000.00 | 1,355,000.00 | 1,259,000.00 | 1,334,000.00 | 1,331,018.99 | 5.04% | 85,326 |
| Aug 14, 2026 | 1,210,000.00 | 1,293,000.00 | 1,196,000.00 | 1,270,000.00 | 1,267,162.01 | 4.18% | 85,777 |
| Aug 13, 2026 | 1,203,000.00 | 1,226,000.00 | 1,194,000.00 | 1,219,000.00 | 1,216,275.98 | 1.25% | 59,765 |
| Aug 12, 2026 | 1,245,000.00 | 1,245,000.00 | 1,194,000.00 | 1,204,000.00 | 1,201,309.50 | -3.99% | 84,799 |
| Aug 11, 2026 | 1,330,000.00 | 1,332,000.00 | 1,237,000.00 | 1,254,000.00 | 1,251,197.77 | -2.64% | 50,563 |
| Aug 10, 2026 | 1,308,000.00 | 1,323,000.00 | 1,265,000.00 | 1,288,000.00 | 1,285,121.79 | -1.38% | 48,761 |
| Aug 7, 2026 | 1,230,000.00 | 1,315,000.00 | 1,220,000.00 | 1,306,000.00 | 1,303,081.56 | 5.92% | 63,278 |
| Aug 6, 2026 | 1,217,000.00 | 1,249,000.00 | 1,201,000.00 | 1,233,000.00 | 1,230,244.69 | 1.90% | 42,156 |
| Aug 5, 2026 | 1,209,000.00 | 1,248,000.00 | 1,192,000.00 | 1,210,000.00 | 1,207,296.09 | -0.74% | 52,138 |
| Aug 4, 2026 | 1,140,000.00 | 1,225,000.00 | 1,121,000.00 | 1,219,000.00 | 1,216,275.98 | 5.91% | 66,134 |
| Aug 3, 2026 | 1,169,000.00 | 1,169,000.00 | 1,125,000.00 | 1,151,000.00 | 1,148,427.93 | -1.46% | 43,339 |
| Jul 31, 2026 | 1,182,000.00 | 1,194,000.00 | 1,148,000.00 | 1,168,000.00 | 1,165,389.94 | -6.03% | 77,378 |
| Jul 30, 2026 | 1,211,000.00 | 1,315,000.00 | 1,206,000.00 | 1,243,000.00 | 1,240,222.35 | 1.89% | 140,054 |
| Jul 29, 2026 | 1,190,000.00 | 1,322,000.00 | 1,163,000.00 | 1,220,000.00 | 1,217,273.74 | 3.13% | 168,063 |
| Jul 28, 2026 | 1,221,000.00 | 1,227,000.00 | 1,155,000.00 | 1,183,000.00 | 1,180,356.42 | -3.03% | 63,824 |
| Jul 27, 2026 | 1,159,000.00 | 1,238,000.00 | 1,144,000.00 | 1,220,000.00 | 1,217,273.74 | 5.99% | 81,032 |
| Jul 24, 2026 | 1,119,000.00 | 1,175,000.00 | 1,104,000.00 | 1,151,000.00 | 1,148,427.93 | 2.13% | 52,455 |
| Jul 23, 2026 | 1,103,000.00 | 1,135,000.00 | 1,091,000.00 | 1,127,000.00 | 1,124,481.56 | 1.62% | 40,184 |
| Jul 22, 2026 | 1,115,000.00 | 1,142,000.00 | 1,096,000.00 | 1,109,000.00 | 1,106,521.79 | -0.72% | 44,927 |
| Jul 21, 2026 | 1,052,000.00 | 1,135,000.00 | 1,046,000.00 | 1,117,000.00 | 1,114,503.91 | 6.08% | 68,449 |
| Jul 20, 2026 | 1,059,000.00 | 1,072,000.00 | 1,029,000.00 | 1,053,000.00 | 1,050,646.93 | -1.50% | 22,529 |
| Jul 16, 2026 | 1,077,000.00 | 1,097,000.00 | 1,052,000.00 | 1,069,000.00 | 1,066,611.17 | -0.28% | 25,263 |
| Jul 15, 2026 | 1,080,000.00 | 1,085,000.00 | 1,047,000.00 | 1,072,000.00 | 1,069,604.47 | - | 51,468 |
| Jul 14, 2026 | 1,111,000.00 | 1,111,000.00 | 1,036,000.00 | 1,072,000.00 | 1,069,604.47 | -3.42% | 62,002 |
| Jul 13, 2026 | 1,139,000.00 | 1,159,000.00 | 1,100,000.00 | 1,110,000.00 | 1,107,519.55 | -2.55% | 36,977 |