Samyang Corporation (KRX:145990)
South Korea · Delayed Price · Currency is KRW 51,900
-800 (-1.52%)
Last updated: Nov 18, 2025, 10:02 AM KST
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 52,800.00 | 52,800.00 | 51,900.00 | 51,900.00 | - | -1.52% | 1,449 |
| Nov 17, 2025 | 52,300.00 | 52,900.00 | 52,200.00 | 52,700.00 | 52,700.00 | 0.76% | 10,898 |
| Nov 14, 2025 | 52,500.00 | 53,400.00 | 52,000.00 | 52,300.00 | 52,300.00 | -1.32% | 15,805 |
| Nov 13, 2025 | 53,000.00 | 54,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | - | 28,185 |
| Nov 12, 2025 | 51,900.00 | 53,100.00 | 51,300.00 | 53,000.00 | 53,000.00 | 3.31% | 50,635 |
| Nov 11, 2025 | 51,500.00 | 52,300.00 | 51,100.00 | 51,300.00 | 51,300.00 | -0.39% | 9,879 |
| Nov 10, 2025 | 50,000.00 | 51,700.00 | 49,950.00 | 51,500.00 | 51,500.00 | 2.79% | 23,315 |
| Nov 7, 2025 | 50,200.00 | 50,200.00 | 49,200.00 | 50,100.00 | 50,100.00 | 0.60% | 24,738 |
| Nov 6, 2025 | 49,500.00 | 50,200.00 | 48,750.00 | 49,800.00 | 49,800.00 | 0.61% | 14,666 |
| Nov 5, 2025 | 49,800.00 | 49,850.00 | 48,300.00 | 49,500.00 | 49,500.00 | -0.10% | 18,736 |
| Nov 4, 2025 | 48,800.00 | 49,700.00 | 48,750.00 | 49,550.00 | 49,550.00 | 1.54% | 10,740 |
| Nov 3, 2025 | 49,500.00 | 50,000.00 | 48,750.00 | 48,800.00 | 48,800.00 | -1.41% | 22,827 |
| Oct 31, 2025 | 50,800.00 | 51,200.00 | 49,450.00 | 49,500.00 | 49,500.00 | -2.75% | 36,342 |
| Oct 30, 2025 | 51,600.00 | 51,800.00 | 50,700.00 | 50,900.00 | 50,900.00 | -1.17% | 12,732 |
| Oct 29, 2025 | 51,200.00 | 51,700.00 | 51,000.00 | 51,500.00 | 51,500.00 | 0.59% | 13,268 |
| Oct 28, 2025 | 51,600.00 | 51,700.00 | 50,900.00 | 51,200.00 | 51,200.00 | -0.78% | 16,528 |
| 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% | 15,726 |
| Oct 21, 2025 | 51,800.00 | 51,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | -1.93% | 17,997 |
| 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% | 27,980 |
| 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% | 16,999 |
| 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% | 8,527 |
| Sep 30, 2025 | 51,700.00 | 52,300.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.78% | 6,541 |
| 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% | 13,654 |
| Sep 23, 2025 | 51,800.00 | 51,800.00 | 50,900.00 | 51,600.00 | 51,600.00 | - | 16,434 |
| 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% | 11,678 |
| Sep 9, 2025 | 49,050.00 | 50,000.00 | 48,950.00 | 49,550.00 | 49,550.00 | 1.02% | 17,375 |
| Sep 8, 2025 | 48,650.00 | 49,050.00 | 48,350.00 | 49,050.00 | 49,050.00 | 1.34% | 6,608 |
| Sep 5, 2025 | 48,650.00 | 49,000.00 | 48,400.00 | 48,400.00 | 48,400.00 | -0.31% | 7,225 |
| 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 |