Samyang Corporation (KRX:145990)
South Korea · Delayed Price · Currency is KRW 49,700
+650 (1.33%)
Last updated: Sep 9, 2025, 2:38 PM KST
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 52,500.00 | 52,600.00 | 51,400.00 | 52,000.00 | 52,000.00 | -0.95% | 12,763 |
| Aug 8, 2025 | 52,900.00 | 53,300.00 | 52,400.00 | 52,500.00 | 52,500.00 | -0.76% | 4,729 |
| Aug 7, 2025 | 53,500.00 | 53,500.00 | 52,400.00 | 52,900.00 | 52,900.00 | -1.12% | 13,419 |
| Aug 6, 2025 | 52,500.00 | 53,500.00 | 52,200.00 | 53,500.00 | 53,500.00 | 2.10% | 12,004 |
| Aug 5, 2025 | 52,400.00 | 53,000.00 | 52,000.00 | 52,400.00 | 52,400.00 | - | 22,601 |
| Aug 4, 2025 | 51,300.00 | 52,500.00 | 50,900.00 | 52,400.00 | 52,400.00 | 2.14% | 10,389 |
| Aug 1, 2025 | 52,900.00 | 52,900.00 | 50,900.00 | 51,300.00 | 51,300.00 | -3.02% | 26,933 |
| Jul 31, 2025 | 54,100.00 | 54,100.00 | 52,800.00 | 52,900.00 | 52,900.00 | -0.94% | 12,949 |
| Jul 30, 2025 | 53,200.00 | 53,600.00 | 52,700.00 | 53,400.00 | 53,400.00 | 0.38% | 13,470 |
| Jul 29, 2025 | 52,700.00 | 53,300.00 | 51,700.00 | 53,200.00 | 53,200.00 | 0.95% | 15,276 |
| Jul 28, 2025 | 53,400.00 | 53,400.00 | 51,800.00 | 52,700.00 | 52,700.00 | -1.31% | 26,895 |
| Jul 25, 2025 | 53,500.00 | 54,300.00 | 53,400.00 | 53,400.00 | 53,400.00 | -0.19% | 10,694 |
| Jul 24, 2025 | 54,900.00 | 55,500.00 | 53,200.00 | 53,500.00 | 53,500.00 | -2.37% | 24,099 |
| Jul 23, 2025 | 54,700.00 | 55,400.00 | 54,200.00 | 54,800.00 | 54,800.00 | 0.37% | 10,800 |
| Jul 22, 2025 | 55,600.00 | 55,800.00 | 54,400.00 | 54,600.00 | 54,600.00 | -1.62% | 17,749 |
| Jul 21, 2025 | 56,300.00 | 56,300.00 | 55,200.00 | 55,500.00 | 55,500.00 | -1.42% | 16,606 |
| Jul 18, 2025 | 56,800.00 | 56,800.00 | 55,400.00 | 56,300.00 | 56,300.00 | 0.18% | 20,332 |
| Jul 17, 2025 | 56,900.00 | 57,200.00 | 56,000.00 | 56,200.00 | 56,200.00 | -1.23% | 21,050 |
| Jul 16, 2025 | 58,300.00 | 58,300.00 | 56,500.00 | 56,900.00 | 56,900.00 | -2.40% | 24,356 |
| Jul 15, 2025 | 59,200.00 | 59,200.00 | 57,500.00 | 58,300.00 | 58,300.00 | -1.52% | 43,085 |
| Jul 14, 2025 | 58,600.00 | 59,500.00 | 58,000.00 | 59,200.00 | 59,200.00 | 1.02% | 23,380 |
| Jul 11, 2025 | 58,500.00 | 59,200.00 | 58,100.00 | 58,600.00 | 58,600.00 | 0.17% | 25,965 |
| Jul 10, 2025 | 58,600.00 | 59,600.00 | 58,100.00 | 58,500.00 | 58,500.00 | 0.17% | 40,566 |
| Jul 9, 2025 | 57,400.00 | 58,400.00 | 56,900.00 | 58,400.00 | 58,400.00 | 2.64% | 41,506 |
| Jul 8, 2025 | 56,000.00 | 58,000.00 | 55,200.00 | 56,900.00 | 56,900.00 | 2.34% | 46,244 |
| Jul 7, 2025 | 55,100.00 | 57,000.00 | 55,000.00 | 55,600.00 | 55,600.00 | 0.91% | 25,008 |
| Jul 4, 2025 | 54,900.00 | 57,300.00 | 54,500.00 | 55,100.00 | 55,100.00 | 1.10% | 64,722 |
| Jul 3, 2025 | 53,900.00 | 54,700.00 | 53,100.00 | 54,500.00 | 54,500.00 | 1.11% | 26,034 |
| Jul 2, 2025 | 53,800.00 | 53,900.00 | 52,400.00 | 53,900.00 | 53,900.00 | 0.19% | 24,900 |
| Jul 1, 2025 | 52,000.00 | 54,200.00 | 52,000.00 | 53,800.00 | 53,800.00 | 4.26% | 46,901 |
| Jun 30, 2025 | 51,400.00 | 52,000.00 | 50,900.00 | 51,600.00 | 51,600.00 | 1.38% | 17,001 |