Samyang Foods Co., Ltd. (KRX:003230)
South Korea · Delayed Price · Currency is KRW 1,197,000
+25,000 (2.13%)
At close: Oct 12, 2026
Samyang Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1,150,000.00 | 1,214,000.00 | 1,150,000.00 | 1,197,000.00 | 1,197,000.00 | 2.13% | 41,261 |
| Oct 8, 2026 | 1,212,000.00 | 1,219,000.00 | 1,167,000.00 | 1,172,000.00 | 1,172,000.00 | -3.70% | 29,495 |
| Oct 7, 2026 | 1,208,000.00 | 1,226,000.00 | 1,197,000.00 | 1,217,000.00 | 1,217,000.00 | 0.58% | 24,032 |
| Oct 6, 2026 | 1,215,000.00 | 1,223,000.00 | 1,182,000.00 | 1,210,000.00 | 1,210,000.00 | -0.08% | 33,878 |
| Oct 2, 2026 | 1,233,000.00 | 1,245,000.00 | 1,205,000.00 | 1,211,000.00 | 1,211,000.00 | -1.06% | 25,475 |
| Oct 1, 2026 | 1,216,000.00 | 1,234,000.00 | 1,205,000.00 | 1,224,000.00 | 1,224,000.00 | 0.91% | 26,719 |
| Sep 30, 2026 | 1,221,000.00 | 1,234,000.00 | 1,207,000.00 | 1,213,000.00 | 1,213,000.00 | -0.98% | 23,593 |
| Sep 29, 2026 | 1,210,000.00 | 1,245,000.00 | 1,207,000.00 | 1,225,000.00 | 1,225,000.00 | 0.82% | 23,068 |
| Sep 28, 2026 | 1,214,000.00 | 1,235,000.00 | 1,202,000.00 | 1,215,000.00 | 1,215,000.00 | - | 29,286 |
| Sep 23, 2026 | 1,238,000.00 | 1,238,000.00 | 1,205,000.00 | 1,215,000.00 | 1,215,000.00 | -2.96% | 57,242 |
| 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% | 55,222 |
| 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 |