Samyang Corporation (KRX:145990)
South Korea · Delayed Price · Currency is KRW 51,200
-400 (-0.78%)
At close: Oct 28, 2025
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 51,600.00 | 51,700.00 | 50,900.00 | 51,200.00 | 51,200.00 | -0.78% | 17,333 |
| Oct 27, 2025 | 51,700.00 | 52,100.00 | 51,000.00 | 51,600.00 | 51,600.00 | - | 16,951 |
| Oct 24, 2025 | 51,900.00 | 52,000.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.39% | 13,053 |
| Oct 23, 2025 | 52,100.00 | 53,200.00 | 51,300.00 | 51,400.00 | 51,400.00 | -1.34% | 20,861 |
| Oct 22, 2025 | 50,900.00 | 52,200.00 | 50,700.00 | 52,100.00 | 52,100.00 | 2.36% | 15,747 |
| Oct 21, 2025 | 51,800.00 | 51,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | -1.93% | 18,628 |
| Oct 20, 2025 | 51,500.00 | 52,200.00 | 50,700.00 | 51,900.00 | 51,900.00 | 0.58% | 24,128 |
| Oct 17, 2025 | 51,500.00 | 52,100.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.19% | 7,130 |
| Oct 16, 2025 | 51,300.00 | 52,200.00 | 51,300.00 | 51,500.00 | 51,500.00 | 0.39% | 16,009 |
| Oct 15, 2025 | 50,600.00 | 52,200.00 | 50,600.00 | 51,300.00 | 51,300.00 | 0.98% | 34,036 |
| Oct 14, 2025 | 50,600.00 | 51,600.00 | 50,400.00 | 50,800.00 | 50,800.00 | -0.39% | 13,467 |
| Oct 13, 2025 | 49,800.00 | 51,100.00 | 49,800.00 | 51,000.00 | 51,000.00 | 0.20% | 17,335 |
| Oct 10, 2025 | 51,700.00 | 52,100.00 | 50,500.00 | 50,900.00 | 50,900.00 | -1.55% | 16,082 |
| Oct 2, 2025 | 52,000.00 | 52,100.00 | 51,200.00 | 51,700.00 | 51,700.00 | - | 10,994 |
| Oct 1, 2025 | 51,600.00 | 52,100.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.58% | 8,932 |
| Sep 30, 2025 | 51,700.00 | 52,300.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.78% | 7,263 |
| Sep 29, 2025 | 50,800.00 | 52,000.00 | 50,700.00 | 51,600.00 | 51,600.00 | 1.57% | 9,051 |
| Sep 26, 2025 | 51,200.00 | 51,600.00 | 50,600.00 | 50,800.00 | 50,800.00 | -1.36% | 9,689 |
| Sep 25, 2025 | 50,800.00 | 51,900.00 | 50,300.00 | 51,500.00 | 51,500.00 | 1.38% | 11,398 |
| Sep 24, 2025 | 51,600.00 | 51,600.00 | 50,500.00 | 50,800.00 | 50,800.00 | -1.55% | 14,135 |
| Sep 23, 2025 | 51,800.00 | 51,800.00 | 50,900.00 | 51,600.00 | 51,600.00 | - | 16,566 |
| Sep 22, 2025 | 51,500.00 | 51,900.00 | 51,000.00 | 51,600.00 | 51,600.00 | 0.19% | 11,563 |
| Sep 19, 2025 | 51,700.00 | 51,900.00 | 51,300.00 | 51,500.00 | 51,500.00 | -0.39% | 8,504 |
| Sep 18, 2025 | 51,100.00 | 52,000.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1.17% | 10,906 |
| Sep 17, 2025 | 51,700.00 | 51,700.00 | 51,100.00 | 51,100.00 | 51,100.00 | -1.16% | 9,586 |
| Sep 16, 2025 | 52,300.00 | 52,400.00 | 51,400.00 | 51,700.00 | 51,700.00 | -1.34% | 19,049 |
| Sep 15, 2025 | 50,400.00 | 52,400.00 | 50,100.00 | 52,400.00 | 52,400.00 | 4.17% | 39,694 |
| Sep 12, 2025 | 49,950.00 | 50,400.00 | 49,850.00 | 50,300.00 | 50,300.00 | 1.93% | 17,875 |
| Sep 11, 2025 | 50,000.00 | 50,200.00 | 49,300.00 | 49,350.00 | 49,350.00 | -1.30% | 15,224 |
| Sep 10, 2025 | 49,600.00 | 50,100.00 | 49,600.00 | 50,000.00 | 50,000.00 | 0.91% | 12,120 |
| Sep 9, 2025 | 49,050.00 | 50,000.00 | 48,950.00 | 49,550.00 | 49,550.00 | 1.02% | 17,705 |
| Sep 8, 2025 | 48,650.00 | 49,050.00 | 48,350.00 | 49,050.00 | 49,050.00 | 1.34% | 6,823 |
| Sep 5, 2025 | 48,650.00 | 49,000.00 | 48,400.00 | 48,400.00 | 48,400.00 | -0.31% | 7,646 |
| Sep 4, 2025 | 48,200.00 | 48,950.00 | 48,200.00 | 48,550.00 | 48,550.00 | 0.10% | 4,873 |
| Sep 3, 2025 | 48,350.00 | 48,900.00 | 48,250.00 | 48,500.00 | 48,500.00 | 0.52% | 5,256 |
| Sep 2, 2025 | 48,550.00 | 48,700.00 | 48,000.00 | 48,250.00 | 48,250.00 | -0.72% | 11,826 |
| Sep 1, 2025 | 48,950.00 | 49,350.00 | 48,450.00 | 48,600.00 | 48,600.00 | -0.72% | 8,902 |
| Aug 29, 2025 | 49,900.00 | 50,000.00 | 48,950.00 | 48,950.00 | 48,950.00 | -1.90% | 14,874 |
| Aug 28, 2025 | 48,650.00 | 49,950.00 | 48,600.00 | 49,900.00 | 49,900.00 | 2.57% | 11,755 |
| Aug 27, 2025 | 48,800.00 | 49,500.00 | 48,650.00 | 48,650.00 | 48,650.00 | -0.31% | 6,538 |
| Aug 26, 2025 | 49,000.00 | 49,550.00 | 48,800.00 | 48,800.00 | 48,800.00 | -0.61% | 8,583 |
| Aug 25, 2025 | 49,300.00 | 49,500.00 | 48,850.00 | 49,100.00 | 49,100.00 | 0.10% | 6,215 |
| Aug 22, 2025 | 49,000.00 | 49,550.00 | 48,500.00 | 49,050.00 | 49,050.00 | 0.10% | 6,517 |
| Aug 21, 2025 | 49,000.00 | 49,450.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 4,166 |
| Aug 20, 2025 | 49,000.00 | 49,400.00 | 48,100.00 | 49,000.00 | 49,000.00 | - | 13,679 |
| Aug 19, 2025 | 49,200.00 | 49,700.00 | 48,850.00 | 49,000.00 | 49,000.00 | -0.41% | 13,143 |
| Aug 18, 2025 | 50,400.00 | 50,400.00 | 49,200.00 | 49,200.00 | 49,200.00 | -2.38% | 16,272 |
| Aug 14, 2025 | 50,600.00 | 51,100.00 | 50,300.00 | 50,400.00 | 50,400.00 | -0.98% | 9,119 |
| Aug 13, 2025 | 51,700.00 | 51,800.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.55% | 14,190 |
| Aug 12, 2025 | 51,900.00 | 52,500.00 | 51,600.00 | 51,700.00 | 51,700.00 | -0.58% | 9,721 |