Samyang Corporation (KRX:145990)
South Korea · Delayed Price · Currency is KRW 45,900
-250 (-0.54%)
Mar 27, 2026, 1:58 PM KST
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45,950.00 | 45,950.00 | 45,300.00 | 45,550.00 | - | -1.30% | 4,662 |
| Mar 26, 2026 | 47,400.00 | 47,400.00 | 46,100.00 | 46,150.00 | 46,150.00 | -2.64% | 8,101 |
| Mar 25, 2026 | 47,150.00 | 47,650.00 | 46,750.00 | 47,400.00 | 47,400.00 | 1.17% | 10,277 |
| Mar 24, 2026 | 47,100.00 | 47,150.00 | 45,950.00 | 46,850.00 | 46,850.00 | 1.96% | 14,180 |
| Mar 23, 2026 | 47,050.00 | 47,100.00 | 45,850.00 | 45,950.00 | 45,950.00 | -2.44% | 7,621 |
| Mar 20, 2026 | 46,950.00 | 47,650.00 | 46,400.00 | 47,100.00 | 47,100.00 | 1.84% | 8,004 |
| Mar 19, 2026 | 46,700.00 | 46,900.00 | 46,250.00 | 46,250.00 | 46,250.00 | -2.32% | 7,484 |
| Mar 18, 2026 | 47,100.00 | 47,600.00 | 47,000.00 | 47,350.00 | 47,350.00 | 0.42% | 9,523 |
| Mar 17, 2026 | 46,050.00 | 47,400.00 | 45,750.00 | 47,150.00 | 47,150.00 | 3.40% | 13,520 |
| Mar 16, 2026 | 47,000.00 | 47,000.00 | 45,600.00 | 45,600.00 | 45,600.00 | -1.94% | 12,980 |
| Mar 13, 2026 | 47,200.00 | 47,250.00 | 46,350.00 | 46,500.00 | 46,500.00 | -1.59% | 10,295 |
| Mar 12, 2026 | 46,700.00 | 47,500.00 | 46,350.00 | 47,250.00 | 47,250.00 | 1.50% | 7,722 |
| Mar 11, 2026 | 46,250.00 | 47,250.00 | 45,800.00 | 46,550.00 | 46,550.00 | 1.97% | 11,044 |
| Mar 10, 2026 | 45,650.00 | 46,150.00 | 45,300.00 | 45,650.00 | 45,650.00 | 1.22% | 9,801 |
| Mar 9, 2026 | 46,250.00 | 46,250.00 | 44,400.00 | 45,100.00 | 45,100.00 | -4.04% | 19,249 |
| Mar 6, 2026 | 47,450.00 | 47,800.00 | 46,100.00 | 47,000.00 | 47,000.00 | -2.29% | 12,650 |
| Mar 5, 2026 | 46,950.00 | 49,050.00 | 46,750.00 | 48,100.00 | 48,100.00 | 6.65% | 17,182 |
| Mar 4, 2026 | 49,900.00 | 49,900.00 | 45,100.00 | 45,100.00 | 45,100.00 | -10.52% | 23,496 |
| Mar 3, 2026 | 50,500.00 | 51,100.00 | 50,000.00 | 50,400.00 | 50,400.00 | -1.37% | 18,377 |
| Feb 27, 2026 | 50,700.00 | 51,600.00 | 50,000.00 | 51,100.00 | 51,100.00 | -0.20% | 23,552 |
| Feb 26, 2026 | 52,100.00 | 52,300.00 | 51,000.00 | 51,200.00 | 51,200.00 | -2.48% | 17,275 |
| Feb 25, 2026 | 52,600.00 | 53,000.00 | 51,900.00 | 52,500.00 | 52,500.00 | 0.19% | 20,086 |
| Feb 24, 2026 | 53,400.00 | 53,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | -2.06% | 19,537 |
| Feb 23, 2026 | 52,500.00 | 53,900.00 | 52,000.00 | 53,500.00 | 53,500.00 | 2.10% | 27,065 |
| Feb 20, 2026 | 51,500.00 | 53,500.00 | 50,700.00 | 52,400.00 | 52,400.00 | 1.35% | 45,529 |
| Feb 19, 2026 | 51,900.00 | 51,900.00 | 51,300.00 | 51,700.00 | 51,700.00 | 1.37% | 13,942 |
| Feb 13, 2026 | 51,000.00 | 51,600.00 | 50,000.00 | 51,000.00 | 51,000.00 | -0.78% | 44,076 |
| Feb 12, 2026 | 50,500.00 | 51,700.00 | 50,200.00 | 51,400.00 | 51,400.00 | 1.98% | 35,033 |
| Feb 11, 2026 | 50,300.00 | 50,700.00 | 49,650.00 | 50,400.00 | 50,400.00 | 1.20% | 23,926 |
| Feb 10, 2026 | 48,500.00 | 49,850.00 | 48,350.00 | 49,800.00 | 49,800.00 | 2.05% | 26,801 |
| Feb 9, 2026 | 48,300.00 | 49,250.00 | 48,250.00 | 48,800.00 | 48,800.00 | 1.14% | 22,123 |
| Feb 6, 2026 | 48,700.00 | 48,850.00 | 47,100.00 | 48,250.00 | 48,250.00 | -1.13% | 17,104 |
| Feb 5, 2026 | 48,500.00 | 49,000.00 | 48,050.00 | 48,800.00 | 48,800.00 | 0.21% | 39,818 |
| Feb 4, 2026 | 47,500.00 | 48,700.00 | 47,200.00 | 48,700.00 | 48,700.00 | 2.20% | 21,882 |
| Feb 3, 2026 | 47,150.00 | 47,800.00 | 46,750.00 | 47,650.00 | 47,650.00 | 0.32% | 22,225 |
| Feb 2, 2026 | 47,100.00 | 47,800.00 | 46,900.00 | 47,500.00 | 47,500.00 | -0.11% | 11,502 |
| Jan 30, 2026 | 47,900.00 | 48,750.00 | 47,000.00 | 47,550.00 | 47,550.00 | - | 29,021 |
| Jan 29, 2026 | 48,050.00 | 48,050.00 | 46,850.00 | 47,550.00 | 47,550.00 | -0.94% | 19,563 |
| Jan 28, 2026 | 48,150.00 | 48,650.00 | 47,600.00 | 48,000.00 | 48,000.00 | 0.42% | 18,127 |
| Jan 27, 2026 | 47,600.00 | 48,200.00 | 47,000.00 | 47,800.00 | 47,800.00 | - | 22,171 |
| Jan 26, 2026 | 47,600.00 | 48,100.00 | 47,050.00 | 47,800.00 | 47,800.00 | 0.84% | 12,963 |
| Jan 23, 2026 | 46,300.00 | 47,450.00 | 46,300.00 | 47,400.00 | 47,400.00 | 2.49% | 14,495 |
| Jan 22, 2026 | 45,200.00 | 46,450.00 | 45,200.00 | 46,250.00 | 46,250.00 | 2.55% | 10,317 |
| Jan 21, 2026 | 46,000.00 | 46,000.00 | 44,650.00 | 45,100.00 | 45,100.00 | -1.96% | 15,537 |
| Jan 20, 2026 | 45,800.00 | 46,500.00 | 45,750.00 | 46,000.00 | 46,000.00 | 0.55% | 15,641 |
| Jan 19, 2026 | 46,550.00 | 46,550.00 | 45,400.00 | 45,750.00 | 45,750.00 | -1.82% | 15,666 |
| Jan 16, 2026 | 45,750.00 | 46,700.00 | 45,400.00 | 46,600.00 | 46,600.00 | 2.42% | 23,722 |
| Jan 15, 2026 | 45,850.00 | 46,200.00 | 45,350.00 | 45,500.00 | 45,500.00 | -0.76% | 10,161 |
| Jan 14, 2026 | 44,300.00 | 45,850.00 | 44,300.00 | 45,850.00 | 45,850.00 | 2.69% | 15,002 |
| Jan 13, 2026 | 45,450.00 | 45,450.00 | 44,550.00 | 44,650.00 | 44,650.00 | -1.76% | 20,245 |