Samyang Corporation (KRX:145990)
South Korea · Delayed Price · Currency is KRW 46,250
+1,150 (2.55%)
Jan 22, 2026, 3:30 PM KST
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 45,200.00 | 46,450.00 | 45,200.00 | 46,350.00 | - | 2.77% | 7,987 |
| 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 |
| Jan 12, 2026 | 46,200.00 | 46,300.00 | 45,000.00 | 45,450.00 | 45,450.00 | -1.41% | 35,368 |
| Jan 9, 2026 | 46,450.00 | 46,700.00 | 46,100.00 | 46,100.00 | 46,100.00 | -0.65% | 6,600 |
| Jan 8, 2026 | 47,000.00 | 47,350.00 | 46,150.00 | 46,400.00 | 46,400.00 | -0.43% | 14,113 |
| Jan 7, 2026 | 47,200.00 | 47,200.00 | 46,400.00 | 46,600.00 | 46,600.00 | -1.06% | 15,865 |
| Jan 6, 2026 | 47,000.00 | 47,250.00 | 46,850.00 | 47,100.00 | 47,100.00 | 0.21% | 13,576 |
| Jan 5, 2026 | 47,400.00 | 47,600.00 | 46,950.00 | 47,000.00 | 47,000.00 | -0.11% | 6,827 |
| Jan 2, 2026 | 47,600.00 | 47,650.00 | 47,000.00 | 47,050.00 | 47,050.00 | -0.74% | 13,346 |
| Dec 30, 2025 | 48,450.00 | 48,500.00 | 47,300.00 | 47,400.00 | 47,400.00 | -2.07% | 25,120 |
| Dec 29, 2025 | 49,300.00 | 49,350.00 | 48,300.00 | 48,400.00 | 48,400.00 | -3.20% | 35,733 |
| Dec 26, 2025 | 50,300.00 | 50,300.00 | 49,800.00 | 50,000.00 | 48,250.00 | -0.60% | 14,238 |
| Dec 24, 2025 | 50,100.00 | 50,300.00 | 49,700.00 | 50,300.00 | 48,539.50 | 0.40% | 18,343 |
| Dec 23, 2025 | 50,300.00 | 50,600.00 | 49,900.00 | 50,100.00 | 48,346.50 | -0.79% | 17,437 |
| Dec 22, 2025 | 50,500.00 | 50,800.00 | 50,200.00 | 50,500.00 | 48,732.50 | - | 13,930 |
| Dec 19, 2025 | 50,400.00 | 50,800.00 | 50,000.00 | 50,500.00 | 48,732.50 | 0.40% | 16,443 |
| Dec 18, 2025 | 50,700.00 | 50,700.00 | 50,100.00 | 50,300.00 | 48,539.50 | -0.98% | 15,637 |
| Dec 17, 2025 | 50,900.00 | 51,500.00 | 50,500.00 | 50,800.00 | 49,022.00 | 0.40% | 17,504 |
| Dec 16, 2025 | 51,500.00 | 51,700.00 | 50,600.00 | 50,600.00 | 48,829.00 | -1.94% | 14,957 |
| Dec 15, 2025 | 52,000.00 | 52,000.00 | 51,400.00 | 51,600.00 | 49,794.00 | -0.77% | 16,451 |
| Dec 12, 2025 | 51,400.00 | 52,400.00 | 51,200.00 | 52,000.00 | 50,180.00 | 1.76% | 31,802 |
| Dec 11, 2025 | 50,900.00 | 51,900.00 | 50,800.00 | 51,100.00 | 49,311.50 | 0.59% | 8,997 |
| Dec 10, 2025 | 51,100.00 | 51,200.00 | 50,600.00 | 50,800.00 | 49,022.00 | -0.59% | 11,395 |
| Dec 9, 2025 | 50,900.00 | 51,200.00 | 50,600.00 | 51,100.00 | 49,311.50 | 0.39% | 14,631 |
| Dec 8, 2025 | 52,100.00 | 52,300.00 | 50,800.00 | 50,900.00 | 49,118.50 | -2.12% | 21,295 |
| Dec 5, 2025 | 51,500.00 | 52,300.00 | 50,900.00 | 52,000.00 | 50,180.00 | 1.36% | 16,132 |
| Dec 4, 2025 | 51,900.00 | 52,000.00 | 51,000.00 | 51,300.00 | 49,504.50 | -1.16% | 19,854 |
| Dec 3, 2025 | 51,900.00 | 52,100.00 | 51,200.00 | 51,900.00 | 50,083.50 | - | 21,128 |
| Dec 2, 2025 | 51,100.00 | 52,200.00 | 51,100.00 | 51,900.00 | 50,083.50 | 0.97% | 18,852 |
| Dec 1, 2025 | 52,500.00 | 52,700.00 | 51,100.00 | 51,400.00 | 49,601.00 | -1.72% | 12,195 |
| Nov 28, 2025 | 51,500.00 | 52,400.00 | 51,300.00 | 52,300.00 | 50,469.50 | 1.55% | 9,390 |
| Nov 27, 2025 | 51,400.00 | 52,100.00 | 50,700.00 | 51,500.00 | 49,697.50 | 0.19% | 17,672 |
| Nov 26, 2025 | 50,700.00 | 51,900.00 | 50,600.00 | 51,400.00 | 49,601.00 | 1.98% | 12,174 |
| Nov 25, 2025 | 50,900.00 | 51,400.00 | 50,200.00 | 50,400.00 | 48,636.00 | -0.98% | 8,098 |
| Nov 24, 2025 | 52,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 49,118.50 | -2.12% | 12,456 |
| Nov 21, 2025 | 51,400.00 | 52,100.00 | 51,300.00 | 52,000.00 | 50,180.00 | -0.76% | 12,899 |
| Nov 20, 2025 | 52,600.00 | 52,700.00 | 51,600.00 | 52,400.00 | 50,566.00 | 1.16% | 9,648 |
| Nov 19, 2025 | 51,200.00 | 51,900.00 | 50,600.00 | 51,800.00 | 49,987.00 | 1.17% | 8,305 |
| Nov 18, 2025 | 52,800.00 | 52,800.00 | 51,200.00 | 51,200.00 | 49,408.00 | -2.85% | 9,446 |
| Nov 17, 2025 | 52,300.00 | 52,900.00 | 52,200.00 | 52,700.00 | 50,855.50 | 0.76% | 10,898 |
| Nov 14, 2025 | 52,500.00 | 53,400.00 | 52,000.00 | 52,300.00 | 50,469.50 | -1.32% | 15,805 |
| Nov 13, 2025 | 53,000.00 | 54,000.00 | 52,600.00 | 53,000.00 | 51,145.00 | - | 28,185 |
| Nov 12, 2025 | 51,900.00 | 53,100.00 | 51,300.00 | 53,000.00 | 51,145.00 | 3.31% | 50,635 |
| Nov 11, 2025 | 51,500.00 | 52,300.00 | 51,100.00 | 51,300.00 | 49,504.50 | -0.39% | 9,879 |