Samyang Foods Co., Ltd. (KRX:003230)
South Korea · Delayed Price · Currency is KRW 1,053,000
-16,000 (-1.50%)
At close: Jul 20, 2026
Samyang Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,077,000.00 | 1,097,000.00 | 1,052,000.00 | 1,069,000.00 | 1,069,000.00 | -0.28% | 25,263 |
| Jul 15, 2026 | 1,080,000.00 | 1,085,000.00 | 1,047,000.00 | 1,072,000.00 | 1,072,000.00 | - | 51,468 |
| Jul 14, 2026 | 1,111,000.00 | 1,111,000.00 | 1,036,000.00 | 1,072,000.00 | 1,072,000.00 | -3.42% | 62,002 |
| Jul 13, 2026 | 1,139,000.00 | 1,159,000.00 | 1,100,000.00 | 1,110,000.00 | 1,110,000.00 | -2.55% | 36,977 |
| Jul 10, 2026 | 1,103,000.00 | 1,159,000.00 | 1,091,000.00 | 1,139,000.00 | 1,139,000.00 | 3.26% | 33,258 |
| Jul 9, 2026 | 1,180,000.00 | 1,190,000.00 | 1,084,000.00 | 1,103,000.00 | 1,103,000.00 | -3.75% | 45,418 |
| Jul 8, 2026 | 1,225,000.00 | 1,246,000.00 | 1,125,000.00 | 1,146,000.00 | 1,146,000.00 | -6.22% | 54,307 |
| Jul 7, 2026 | 1,091,000.00 | 1,224,000.00 | 1,081,000.00 | 1,222,000.00 | 1,222,000.00 | 11.29% | 120,364 |
| Jul 6, 2026 | 1,123,000.00 | 1,127,000.00 | 1,050,000.00 | 1,098,000.00 | 1,098,000.00 | -1.17% | 44,677 |
| Jul 3, 2026 | 1,177,000.00 | 1,179,000.00 | 1,102,000.00 | 1,111,000.00 | 1,111,000.00 | -4.14% | 43,062 |
| Jul 2, 2026 | 1,173,000.00 | 1,225,000.00 | 1,156,000.00 | 1,159,000.00 | 1,159,000.00 | -0.26% | 83,471 |
| Jul 1, 2026 | 1,132,000.00 | 1,163,000.00 | 1,112,000.00 | 1,162,000.00 | 1,162,000.00 | 3.84% | 33,830 |
| Jun 30, 2026 | 1,152,000.00 | 1,185,000.00 | 1,118,000.00 | 1,119,000.00 | 1,119,000.00 | -3.53% | 43,580 |
| Jun 29, 2026 | 1,122,000.00 | 1,188,000.00 | 1,097,000.00 | 1,160,000.00 | 1,160,000.00 | 4.41% | 51,285 |
| Jun 26, 2026 | 1,144,000.00 | 1,148,000.00 | 1,090,000.00 | 1,111,000.00 | 1,111,000.00 | -2.80% | 36,444 |
| Jun 25, 2026 | 1,105,000.00 | 1,177,000.00 | 1,095,000.00 | 1,143,000.00 | 1,143,000.00 | 1.87% | 61,543 |
| Jun 24, 2026 | 1,059,000.00 | 1,133,000.00 | 1,011,000.00 | 1,122,000.00 | 1,122,000.00 | 4.66% | 62,851 |
| Jun 23, 2026 | 1,070,000.00 | 1,136,000.00 | 1,043,000.00 | 1,072,000.00 | 1,072,000.00 | 0.19% | 69,441 |
| Jun 22, 2026 | 1,090,000.00 | 1,095,000.00 | 1,059,000.00 | 1,070,000.00 | 1,070,000.00 | -2.99% | 29,780 |
| Jun 19, 2026 | 1,105,000.00 | 1,106,000.00 | 1,046,000.00 | 1,103,000.00 | 1,103,000.00 | -0.72% | 67,686 |
| Jun 18, 2026 | 1,145,000.00 | 1,145,000.00 | 1,107,000.00 | 1,111,000.00 | 1,111,000.00 | -2.97% | 42,198 |
| Jun 17, 2026 | 1,170,000.00 | 1,209,000.00 | 1,143,000.00 | 1,145,000.00 | 1,145,000.00 | 0.17% | 42,636 |
| Jun 16, 2026 | 1,147,000.00 | 1,189,000.00 | 1,130,000.00 | 1,143,000.00 | 1,143,000.00 | 0.35% | 37,402 |
| Jun 15, 2026 | 1,155,000.00 | 1,163,000.00 | 1,135,000.00 | 1,139,000.00 | 1,139,000.00 | -0.52% | 38,354 |
| Jun 12, 2026 | 1,206,000.00 | 1,212,000.00 | 1,136,000.00 | 1,145,000.00 | 1,145,000.00 | -2.64% | 43,744 |
| Jun 11, 2026 | 1,132,000.00 | 1,187,000.00 | 1,113,000.00 | 1,176,000.00 | 1,176,000.00 | 3.52% | 94,587 |
| Jun 10, 2026 | 1,117,000.00 | 1,161,000.00 | 1,106,000.00 | 1,136,000.00 | 1,136,000.00 | 2.34% | 40,310 |
| Jun 9, 2026 | 1,075,000.00 | 1,148,000.00 | 1,063,000.00 | 1,110,000.00 | 1,110,000.00 | 3.84% | 47,580 |
| Jun 8, 2026 | 1,068,000.00 | 1,100,000.00 | 1,050,000.00 | 1,069,000.00 | 1,069,000.00 | -4.55% | 39,362 |
| Jun 5, 2026 | 1,146,000.00 | 1,210,000.00 | 1,112,000.00 | 1,120,000.00 | 1,120,000.00 | 0.54% | 64,958 |
| Jun 4, 2026 | 1,148,000.00 | 1,154,000.00 | 1,109,000.00 | 1,114,000.00 | 1,114,000.00 | -2.28% | 45,673 |
| Jun 2, 2026 | 1,166,000.00 | 1,170,000.00 | 1,127,000.00 | 1,140,000.00 | 1,140,000.00 | -2.23% | 59,437 |
| Jun 1, 2026 | 1,205,000.00 | 1,257,000.00 | 1,155,000.00 | 1,166,000.00 | 1,166,000.00 | -3.24% | 88,311 |
| May 29, 2026 | 1,224,000.00 | 1,226,000.00 | 1,177,000.00 | 1,205,000.00 | 1,205,000.00 | -0.50% | 89,563 |
| May 28, 2026 | 1,257,000.00 | 1,275,000.00 | 1,179,000.00 | 1,211,000.00 | 1,211,000.00 | -2.10% | 54,829 |
| May 27, 2026 | 1,283,000.00 | 1,291,000.00 | 1,232,000.00 | 1,237,000.00 | 1,237,000.00 | -4.55% | 74,557 |
| May 26, 2026 | 1,321,000.00 | 1,330,000.00 | 1,286,000.00 | 1,296,000.00 | 1,296,000.00 | -1.44% | 73,310 |
| May 22, 2026 | 1,329,000.00 | 1,350,000.00 | 1,288,000.00 | 1,315,000.00 | 1,315,000.00 | -0.30% | 54,287 |
| May 21, 2026 | 1,371,000.00 | 1,395,000.00 | 1,313,000.00 | 1,319,000.00 | 1,319,000.00 | -2.80% | 74,755 |
| May 20, 2026 | 1,391,000.00 | 1,426,000.00 | 1,350,000.00 | 1,357,000.00 | 1,357,000.00 | -2.44% | 48,937 |
| May 19, 2026 | 1,392,000.00 | 1,438,000.00 | 1,366,000.00 | 1,391,000.00 | 1,391,000.00 | 1.83% | 63,563 |
| May 18, 2026 | 1,418,000.00 | 1,443,000.00 | 1,325,000.00 | 1,366,000.00 | 1,366,000.00 | -5.40% | 72,452 |
| May 15, 2026 | 1,452,000.00 | 1,484,000.00 | 1,408,000.00 | 1,444,000.00 | 1,444,000.00 | 0.35% | 87,310 |
| May 14, 2026 | 1,375,000.00 | 1,478,000.00 | 1,360,000.00 | 1,439,000.00 | 1,439,000.00 | 11.12% | 184,368 |
| May 13, 2026 | 1,348,000.00 | 1,387,000.00 | 1,272,000.00 | 1,295,000.00 | 1,295,000.00 | -2.70% | 72,516 |
| May 12, 2026 | 1,319,000.00 | 1,355,000.00 | 1,301,000.00 | 1,331,000.00 | 1,331,000.00 | 0.91% | 70,089 |
| May 11, 2026 | 1,345,000.00 | 1,345,000.00 | 1,285,000.00 | 1,319,000.00 | 1,319,000.00 | -3.01% | 60,381 |
| May 8, 2026 | 1,276,000.00 | 1,393,000.00 | 1,260,000.00 | 1,360,000.00 | 1,360,000.00 | 7.59% | 86,007 |
| May 7, 2026 | 1,305,000.00 | 1,350,000.00 | 1,252,000.00 | 1,264,000.00 | 1,264,000.00 | -2.32% | 76,037 |
| May 6, 2026 | 1,301,000.00 | 1,333,000.00 | 1,285,000.00 | 1,294,000.00 | 1,294,000.00 | -1.67% | 56,267 |