Samyang Foods Co., Ltd. (KRX:003230)
South Korea · Delayed Price · Currency is KRW 1,390,000
+24,000 (1.76%)
At close: May 19, 2026
Samyang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,392,000.00 | 1,438,000.00 | 1,366,000.00 | 1,381,000.00 | - | 1.10% | 36,403 |
| 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 |
| May 4, 2026 | 1,390,000.00 | 1,398,000.00 | 1,310,000.00 | 1,316,000.00 | 1,316,000.00 | -1.86% | 70,046 |
| Apr 30, 2026 | 1,310,000.00 | 1,374,000.00 | 1,300,000.00 | 1,341,000.00 | 1,341,000.00 | 2.05% | 64,873 |
| Apr 29, 2026 | 1,298,000.00 | 1,336,000.00 | 1,292,000.00 | 1,314,000.00 | 1,314,000.00 | 2.26% | 42,118 |
| Apr 28, 2026 | 1,291,000.00 | 1,317,000.00 | 1,251,000.00 | 1,285,000.00 | 1,285,000.00 | -1.23% | 49,016 |
| Apr 27, 2026 | 1,322,000.00 | 1,325,000.00 | 1,293,000.00 | 1,301,000.00 | 1,301,000.00 | -1.06% | 33,695 |
| Apr 24, 2026 | 1,333,000.00 | 1,344,000.00 | 1,308,000.00 | 1,315,000.00 | 1,315,000.00 | -2.16% | 44,440 |
| Apr 23, 2026 | 1,369,000.00 | 1,369,000.00 | 1,327,000.00 | 1,344,000.00 | 1,344,000.00 | -1.90% | 39,261 |
| Apr 22, 2026 | 1,342,000.00 | 1,409,000.00 | 1,342,000.00 | 1,370,000.00 | 1,370,000.00 | 0.81% | 51,243 |
| Apr 21, 2026 | 1,390,000.00 | 1,405,000.00 | 1,351,000.00 | 1,359,000.00 | 1,359,000.00 | -1.31% | 42,705 |
| Apr 20, 2026 | 1,373,000.00 | 1,400,000.00 | 1,362,000.00 | 1,377,000.00 | 1,377,000.00 | 0.07% | 38,277 |
| Apr 17, 2026 | 1,365,000.00 | 1,399,000.00 | 1,356,000.00 | 1,376,000.00 | 1,376,000.00 | 0.51% | 46,943 |
| Apr 16, 2026 | 1,304,000.00 | 1,385,000.00 | 1,297,000.00 | 1,369,000.00 | 1,369,000.00 | 6.87% | 87,282 |
| Apr 15, 2026 | 1,268,000.00 | 1,291,000.00 | 1,248,000.00 | 1,281,000.00 | 1,281,000.00 | 2.15% | 52,562 |
| Apr 14, 2026 | 1,290,000.00 | 1,290,000.00 | 1,238,000.00 | 1,254,000.00 | 1,254,000.00 | -2.79% | 46,807 |
| Apr 13, 2026 | 1,259,000.00 | 1,322,000.00 | 1,233,000.00 | 1,290,000.00 | 1,290,000.00 | 4.20% | 76,027 |
| Apr 10, 2026 | 1,200,000.00 | 1,244,000.00 | 1,192,000.00 | 1,238,000.00 | 1,238,000.00 | 4.38% | 44,601 |
| Apr 9, 2026 | 1,181,000.00 | 1,227,000.00 | 1,174,000.00 | 1,186,000.00 | 1,186,000.00 | 1.28% | 55,036 |
| Apr 8, 2026 | 1,186,000.00 | 1,200,000.00 | 1,149,000.00 | 1,171,000.00 | 1,171,000.00 | 0.60% | 65,039 |
| Apr 7, 2026 | 1,212,000.00 | 1,212,000.00 | 1,153,000.00 | 1,164,000.00 | 1,164,000.00 | -3.64% | 50,267 |
| Apr 6, 2026 | 1,232,000.00 | 1,242,000.00 | 1,203,000.00 | 1,208,000.00 | 1,208,000.00 | -2.58% | 24,484 |
| Apr 3, 2026 | 1,302,000.00 | 1,303,000.00 | 1,234,000.00 | 1,240,000.00 | 1,240,000.00 | -2.59% | 48,507 |
| Apr 2, 2026 | 1,309,000.00 | 1,326,000.00 | 1,261,000.00 | 1,273,000.00 | 1,273,000.00 | -3.27% | 54,410 |
| Apr 1, 2026 | 1,226,000.00 | 1,320,000.00 | 1,226,000.00 | 1,316,000.00 | 1,316,000.00 | 9.67% | 118,772 |
| Mar 31, 2026 | 1,197,000.00 | 1,239,000.00 | 1,187,000.00 | 1,200,000.00 | 1,200,000.00 | 2.21% | 97,851 |
| Mar 30, 2026 | 1,159,000.00 | 1,191,000.00 | 1,138,000.00 | 1,174,000.00 | 1,174,000.00 | -0.76% | 29,197 |
| Mar 27, 2026 | 1,160,000.00 | 1,250,000.00 | 1,160,000.00 | 1,183,000.00 | 1,183,000.00 | -0.42% | 56,494 |
| Mar 26, 2026 | 1,229,000.00 | 1,239,000.00 | 1,183,000.00 | 1,188,000.00 | 1,188,000.00 | -2.30% | 36,090 |
| Mar 25, 2026 | 1,233,000.00 | 1,244,000.00 | 1,206,000.00 | 1,216,000.00 | 1,216,000.00 | 1.08% | 47,371 |
| Mar 24, 2026 | 1,188,000.00 | 1,230,000.00 | 1,169,000.00 | 1,203,000.00 | 1,203,000.00 | 5.80% | 82,286 |
| Mar 23, 2026 | 1,136,000.00 | 1,193,000.00 | 1,135,000.00 | 1,137,000.00 | 1,137,000.00 | -1.22% | 66,849 |
| Mar 20, 2026 | 1,111,000.00 | 1,164,000.00 | 1,110,000.00 | 1,151,000.00 | 1,151,000.00 | 4.64% | 45,173 |
| Mar 19, 2026 | 1,088,000.00 | 1,154,000.00 | 1,079,000.00 | 1,100,000.00 | 1,100,000.00 | -0.63% | 25,340 |
| Mar 18, 2026 | 1,095,000.00 | 1,132,000.00 | 1,072,000.00 | 1,107,000.00 | 1,107,000.00 | 2.31% | 35,923 |
| Mar 17, 2026 | 1,051,000.00 | 1,103,000.00 | 1,047,000.00 | 1,082,000.00 | 1,082,000.00 | 4.24% | 30,710 |
| Mar 16, 2026 | 1,078,000.00 | 1,085,000.00 | 1,038,000.00 | 1,038,000.00 | 1,038,000.00 | -4.42% | 32,269 |
| Mar 13, 2026 | 1,052,000.00 | 1,110,000.00 | 1,040,000.00 | 1,086,000.00 | 1,086,000.00 | 1.02% | 37,782 |
| Mar 12, 2026 | 1,100,000.00 | 1,119,000.00 | 1,068,000.00 | 1,075,000.00 | 1,075,000.00 | -4.02% | 41,164 |
| Mar 11, 2026 | 1,053,000.00 | 1,170,000.00 | 1,039,000.00 | 1,120,000.00 | 1,120,000.00 | 8.74% | 76,889 |
| Mar 10, 2026 | 1,051,000.00 | 1,069,000.00 | 1,027,000.00 | 1,030,000.00 | 1,030,000.00 | 0.78% | 30,735 |
| Mar 9, 2026 | 1,005,000.00 | 1,037,000.00 | 981,000.00 | 1,022,000.00 | 1,022,000.00 | -3.40% | 46,541 |