Samyang Foods Co., Ltd. (KRX:003230)
South Korea · Delayed Price · Currency is KRW 1,254,000
-34,000 (-2.64%)
Last updated: Aug 11, 2026, 2:09 PM KST
Samyang Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,325,000.00 | 1,332,000.00 | 1,275,000.00 | 1,281,000.00 | - | -0.54% | 12,241 |
| Aug 10, 2026 | 1,308,000.00 | 1,323,000.00 | 1,265,000.00 | 1,288,000.00 | 1,288,000.00 | -1.38% | 48,761 |
| Aug 7, 2026 | 1,230,000.00 | 1,315,000.00 | 1,220,000.00 | 1,306,000.00 | 1,306,000.00 | 5.92% | 63,278 |
| Aug 6, 2026 | 1,217,000.00 | 1,249,000.00 | 1,201,000.00 | 1,233,000.00 | 1,233,000.00 | 1.90% | 42,156 |
| Aug 5, 2026 | 1,209,000.00 | 1,248,000.00 | 1,192,000.00 | 1,210,000.00 | 1,210,000.00 | -0.74% | 52,138 |
| Aug 4, 2026 | 1,140,000.00 | 1,225,000.00 | 1,121,000.00 | 1,219,000.00 | 1,219,000.00 | 5.91% | 66,134 |
| Aug 3, 2026 | 1,169,000.00 | 1,169,000.00 | 1,125,000.00 | 1,151,000.00 | 1,151,000.00 | -1.46% | 43,336 |
| Jul 31, 2026 | 1,182,000.00 | 1,194,000.00 | 1,148,000.00 | 1,168,000.00 | 1,168,000.00 | -6.03% | 77,378 |
| Jul 30, 2026 | 1,211,000.00 | 1,315,000.00 | 1,206,000.00 | 1,243,000.00 | 1,243,000.00 | 1.89% | 140,054 |
| Jul 29, 2026 | 1,190,000.00 | 1,322,000.00 | 1,163,000.00 | 1,220,000.00 | 1,220,000.00 | 3.13% | 168,063 |
| Jul 28, 2026 | 1,221,000.00 | 1,227,000.00 | 1,155,000.00 | 1,183,000.00 | 1,183,000.00 | -3.03% | 63,824 |
| Jul 27, 2026 | 1,159,000.00 | 1,238,000.00 | 1,144,000.00 | 1,220,000.00 | 1,220,000.00 | 5.99% | 81,032 |
| Jul 24, 2026 | 1,119,000.00 | 1,175,000.00 | 1,104,000.00 | 1,151,000.00 | 1,151,000.00 | 2.13% | 52,455 |
| Jul 23, 2026 | 1,103,000.00 | 1,135,000.00 | 1,091,000.00 | 1,127,000.00 | 1,127,000.00 | 1.62% | 40,184 |
| Jul 22, 2026 | 1,115,000.00 | 1,142,000.00 | 1,096,000.00 | 1,109,000.00 | 1,109,000.00 | -0.72% | 44,927 |
| Jul 21, 2026 | 1,052,000.00 | 1,135,000.00 | 1,046,000.00 | 1,117,000.00 | 1,117,000.00 | 6.08% | 68,449 |
| Jul 20, 2026 | 1,059,000.00 | 1,072,000.00 | 1,029,000.00 | 1,053,000.00 | 1,053,000.00 | -1.50% | 22,529 |
| 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 |