Samyang Foods Co., Ltd. (KRX:003230)
South Korea · Delayed Price · Currency is KRW 1,138,000
-4,000 (-0.35%)
Oct 30, 2026, 3:30 PM KST
Samyang Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,150,000.00 | 1,158,000.00 | 1,078,000.00 | 1,138,000.00 | 1,138,000.00 | -0.35% | 42,475 |
| Oct 29, 2026 | 1,181,000.00 | 1,189,000.00 | 1,133,000.00 | 1,142,000.00 | 1,142,000.00 | -4.19% | 40,175 |
| Oct 28, 2026 | 1,132,000.00 | 1,197,000.00 | 1,126,000.00 | 1,192,000.00 | 1,192,000.00 | 5.21% | 34,288 |
| Oct 27, 2026 | 1,128,000.00 | 1,153,000.00 | 1,117,000.00 | 1,133,000.00 | 1,133,000.00 | 1.52% | 23,491 |
| Oct 26, 2026 | 1,225,000.00 | 1,242,000.00 | 1,113,000.00 | 1,116,000.00 | 1,116,000.00 | -8.90% | 45,533 |
| Oct 23, 2026 | 1,229,000.00 | 1,252,000.00 | 1,215,000.00 | 1,225,000.00 | 1,225,000.00 | -0.08% | 38,932 |
| Oct 22, 2026 | 1,264,000.00 | 1,268,000.00 | 1,223,000.00 | 1,226,000.00 | 1,226,000.00 | -2.23% | 27,561 |
| Oct 21, 2026 | 1,265,000.00 | 1,289,000.00 | 1,239,000.00 | 1,254,000.00 | 1,254,000.00 | 2.70% | 45,742 |
| Oct 20, 2026 | 1,231,000.00 | 1,260,000.00 | 1,208,000.00 | 1,221,000.00 | 1,221,000.00 | -2.32% | 28,353 |
| Oct 19, 2026 | 1,209,000.00 | 1,253,000.00 | 1,191,000.00 | 1,250,000.00 | 1,250,000.00 | 1.71% | 52,660 |
| Oct 16, 2026 | 1,150,000.00 | 1,236,000.00 | 1,146,000.00 | 1,229,000.00 | 1,229,000.00 | 6.78% | 59,353 |
| Oct 15, 2026 | 1,122,000.00 | 1,166,000.00 | 1,099,000.00 | 1,151,000.00 | 1,151,000.00 | 0.70% | 48,670 |
| Oct 14, 2026 | 1,159,000.00 | 1,175,000.00 | 1,126,000.00 | 1,143,000.00 | 1,143,000.00 | -2.47% | 46,043 |
| Oct 13, 2026 | 1,177,000.00 | 1,209,000.00 | 1,155,000.00 | 1,172,000.00 | 1,172,000.00 | -2.09% | 42,165 |
| 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% | 41,969 |
| 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% | 30,668 |
| 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% | 24,784 |
| 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 |