Samyang Corporation (KRX:145990)
South Korea · Delayed Price · Currency is KRW 44,450
+400 (0.91%)
Nov 5, 2026, 11:55 AM KST
Samyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 43,150.00 | 44,800.00 | 43,150.00 | 44,450.00 | 44,450.00 | 0.91% | 1,494 |
| Nov 4, 2026 | 43,500.00 | 44,250.00 | 42,850.00 | 44,050.00 | 44,050.00 | 1.26% | 5,965 |
| Nov 3, 2026 | 43,350.00 | 43,500.00 | 42,600.00 | 43,500.00 | 43,500.00 | 0.46% | 6,231 |
| Nov 2, 2026 | 41,700.00 | 43,350.00 | 41,700.00 | 43,300.00 | 43,300.00 | 2.24% | 5,623 |
| Oct 30, 2026 | 42,000.00 | 42,400.00 | 41,750.00 | 42,350.00 | 42,350.00 | 0.12% | 7,520 |
| Oct 29, 2026 | 42,900.00 | 42,900.00 | 41,700.00 | 42,300.00 | 42,300.00 | 0.36% | 6,857 |
| Oct 28, 2026 | 42,300.00 | 42,500.00 | 41,850.00 | 42,150.00 | 42,150.00 | -0.35% | 6,822 |
| Oct 27, 2026 | 43,300.00 | 43,300.00 | 41,900.00 | 42,300.00 | 42,300.00 | -1.28% | 3,798 |
| Oct 26, 2026 | 42,600.00 | 43,050.00 | 42,000.00 | 42,850.00 | 42,850.00 | 1.06% | 7,963 |
| Oct 23, 2026 | 43,700.00 | 43,800.00 | 42,400.00 | 42,400.00 | 42,400.00 | -2.97% | 6,441 |
| Oct 22, 2026 | 44,250.00 | 44,350.00 | 43,700.00 | 43,700.00 | 43,700.00 | -0.79% | 3,918 |
| Oct 21, 2026 | 45,000.00 | 45,000.00 | 44,000.00 | 44,050.00 | 44,050.00 | -2.11% | 5,121 |
| Oct 20, 2026 | 45,500.00 | 45,550.00 | 44,350.00 | 45,000.00 | 45,000.00 | -0.44% | 3,326 |
| Oct 19, 2026 | 45,950.00 | 45,950.00 | 44,800.00 | 45,200.00 | 45,200.00 | -0.22% | 5,139 |
| Oct 16, 2026 | 44,100.00 | 46,000.00 | 44,100.00 | 45,300.00 | 45,300.00 | 1.34% | 6,901 |
| Oct 15, 2026 | 44,500.00 | 45,700.00 | 44,100.00 | 44,700.00 | 44,700.00 | -0.89% | 19,834 |
| Oct 14, 2026 | 45,450.00 | 45,950.00 | 44,850.00 | 45,100.00 | 45,100.00 | -0.33% | 4,054 |
| Oct 13, 2026 | 44,350.00 | 45,400.00 | 44,100.00 | 45,250.00 | 45,250.00 | 0.22% | 13,246 |
| Oct 12, 2026 | 45,700.00 | 45,700.00 | 44,400.00 | 45,150.00 | 45,150.00 | -0.55% | 9,397 |
| Oct 8, 2026 | 46,000.00 | 46,400.00 | 45,400.00 | 45,400.00 | 45,400.00 | -1.52% | 7,230 |
| Oct 7, 2026 | 45,800.00 | 46,400.00 | 45,550.00 | 46,100.00 | 46,100.00 | 0.66% | 4,688 |
| Oct 6, 2026 | 45,900.00 | 46,450.00 | 45,800.00 | 45,800.00 | 45,800.00 | -1.08% | 6,666 |
| Oct 2, 2026 | 46,000.00 | 46,400.00 | 45,550.00 | 46,300.00 | 46,300.00 | 0.65% | 3,552 |
| Oct 1, 2026 | 46,000.00 | 46,200.00 | 45,100.00 | 46,000.00 | 46,000.00 | - | 6,481 |
| Sep 30, 2026 | 45,850.00 | 46,200.00 | 45,500.00 | 46,000.00 | 46,000.00 | - | 2,329 |
| Sep 29, 2026 | 46,000.00 | 46,150.00 | 44,950.00 | 46,000.00 | 46,000.00 | - | 11,321 |
| Sep 28, 2026 | 45,300.00 | 46,250.00 | 45,000.00 | 46,000.00 | 46,000.00 | 0.88% | 5,316 |
| Sep 23, 2026 | 45,700.00 | 46,100.00 | 45,200.00 | 45,600.00 | 45,600.00 | -0.44% | 4,317 |
| Sep 22, 2026 | 46,300.00 | 46,300.00 | 45,000.00 | 45,800.00 | 45,800.00 | -0.43% | 7,668 |
| Sep 21, 2026 | 47,000.00 | 47,100.00 | 46,000.00 | 46,000.00 | 46,000.00 | -2.54% | 2,150 |
| Sep 18, 2026 | 47,400.00 | 47,950.00 | 47,050.00 | 47,200.00 | 47,200.00 | -1.05% | 69,762 |
| Sep 17, 2026 | 47,500.00 | 47,750.00 | 46,900.00 | 47,700.00 | 47,700.00 | -0.52% | 9,138 |
| Sep 16, 2026 | 47,500.00 | 47,950.00 | 46,800.00 | 47,950.00 | 47,950.00 | 0.95% | 6,569 |
| Sep 15, 2026 | 48,150.00 | 48,300.00 | 46,950.00 | 47,500.00 | 47,500.00 | -1.25% | 7,715 |
| Sep 14, 2026 | 48,350.00 | 48,350.00 | 47,900.00 | 48,100.00 | 48,100.00 | 0.73% | 5,625 |
| Sep 11, 2026 | 48,200.00 | 48,350.00 | 47,300.00 | 47,750.00 | 47,750.00 | -0.93% | 9,091 |
| Sep 10, 2026 | 48,050.00 | 48,400.00 | 47,500.00 | 48,200.00 | 48,200.00 | 0.52% | 5,202 |
| Sep 9, 2026 | 47,750.00 | 48,200.00 | 47,600.00 | 47,950.00 | 47,950.00 | 0.21% | 2,673 |
| Sep 8, 2026 | 47,350.00 | 48,300.00 | 46,800.00 | 47,850.00 | 47,850.00 | 1.70% | 13,385 |
| Sep 7, 2026 | 46,800.00 | 47,500.00 | 46,200.00 | 47,050.00 | 47,050.00 | 0.97% | 6,429 |
| Sep 4, 2026 | 47,400.00 | 47,500.00 | 46,600.00 | 46,600.00 | 46,600.00 | -1.69% | 3,710 |
| Sep 3, 2026 | 46,900.00 | 47,500.00 | 46,550.00 | 47,400.00 | 47,400.00 | 0.85% | 17,229 |
| Sep 2, 2026 | 46,850.00 | 47,100.00 | 46,050.00 | 47,000.00 | 47,000.00 | 0.64% | 8,030 |
| Sep 1, 2026 | 46,250.00 | 46,800.00 | 46,000.00 | 46,700.00 | 46,700.00 | 1.63% | 7,621 |
| Aug 31, 2026 | 45,950.00 | 46,000.00 | 45,350.00 | 45,950.00 | 45,950.00 | - | 3,467 |
| Aug 28, 2026 | 45,400.00 | 45,950.00 | 44,750.00 | 45,950.00 | 45,950.00 | 2.00% | 7,946 |
| Aug 27, 2026 | 45,800.00 | 45,950.00 | 45,000.00 | 45,050.00 | 45,050.00 | -1.64% | 3,598 |
| Aug 26, 2026 | 45,500.00 | 45,800.00 | 45,000.00 | 45,800.00 | 45,800.00 | 0.88% | 5,609 |
| Aug 25, 2026 | 45,650.00 | 45,650.00 | 44,800.00 | 45,400.00 | 45,400.00 | 0.33% | 4,291 |
| Aug 24, 2026 | 45,950.00 | 45,950.00 | 44,800.00 | 45,250.00 | 45,250.00 | 0.11% | 9,283 |