Samyang Corporation (KRX:145990)
South Korea · Delayed Price · Currency is KRW 43,100
-1,000 (-2.27%)
At close: May 27, 2026
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 44,050.00 | 44,050.00 | 43,200.00 | 43,300.00 | - | -1.81% | 2,529 |
| May 26, 2026 | 46,150.00 | 46,150.00 | 43,800.00 | 44,100.00 | 44,100.00 | -1.89% | 7,026 |
| May 22, 2026 | 44,000.00 | 45,000.00 | 43,700.00 | 44,950.00 | 44,950.00 | 3.21% | 8,808 |
| May 21, 2026 | 43,300.00 | 43,950.00 | 43,300.00 | 43,550.00 | 43,550.00 | 0.93% | 7,319 |
| May 20, 2026 | 44,700.00 | 44,700.00 | 42,950.00 | 43,150.00 | 43,150.00 | -2.27% | 13,817 |
| May 19, 2026 | 45,000.00 | 45,000.00 | 43,750.00 | 44,150.00 | 44,150.00 | -1.78% | 7,549 |
| May 18, 2026 | 45,550.00 | 45,550.00 | 43,950.00 | 44,950.00 | 44,950.00 | - | 10,343 |
| May 15, 2026 | 45,350.00 | 46,350.00 | 44,800.00 | 44,950.00 | 44,950.00 | -2.07% | 8,832 |
| May 14, 2026 | 44,450.00 | 46,350.00 | 44,100.00 | 45,900.00 | 45,900.00 | 3.26% | 16,006 |
| May 13, 2026 | 44,750.00 | 44,750.00 | 43,900.00 | 44,450.00 | 44,450.00 | - | 5,669 |
| May 12, 2026 | 46,200.00 | 46,200.00 | 43,950.00 | 44,450.00 | 44,450.00 | -2.52% | 12,618 |
| May 11, 2026 | 46,300.00 | 46,700.00 | 45,600.00 | 45,600.00 | 45,600.00 | -1.30% | 9,777 |
| May 8, 2026 | 46,650.00 | 46,850.00 | 45,900.00 | 46,200.00 | 46,200.00 | -0.11% | 6,384 |
| May 7, 2026 | 47,050.00 | 47,050.00 | 46,250.00 | 46,250.00 | 46,250.00 | -1.07% | 7,591 |
| May 6, 2026 | 47,700.00 | 47,700.00 | 46,750.00 | 46,750.00 | 46,750.00 | -1.99% | 6,662 |
| May 4, 2026 | 48,550.00 | 48,600.00 | 47,350.00 | 47,700.00 | 47,700.00 | -1.04% | 8,215 |
| Apr 30, 2026 | 48,900.00 | 48,900.00 | 47,900.00 | 48,200.00 | 48,200.00 | -1.43% | 10,561 |
| Apr 29, 2026 | 48,500.00 | 49,250.00 | 47,800.00 | 48,900.00 | 48,900.00 | 1.45% | 12,417 |
| Apr 28, 2026 | 47,800.00 | 48,450.00 | 47,700.00 | 48,200.00 | 48,200.00 | 0.21% | 7,261 |
| Apr 27, 2026 | 48,250.00 | 48,650.00 | 47,750.00 | 48,100.00 | 48,100.00 | 0.73% | 5,799 |
| Apr 24, 2026 | 47,250.00 | 48,400.00 | 47,250.00 | 47,750.00 | 47,750.00 | 1.70% | 9,297 |
| Apr 23, 2026 | 47,600.00 | 47,600.00 | 46,600.00 | 46,950.00 | 46,950.00 | 0.11% | 10,225 |
| Apr 22, 2026 | 47,500.00 | 47,550.00 | 46,200.00 | 46,900.00 | 46,900.00 | -0.85% | 11,227 |
| Apr 21, 2026 | 47,600.00 | 48,300.00 | 47,300.00 | 47,300.00 | 47,300.00 | -0.73% | 7,339 |
| Apr 20, 2026 | 47,850.00 | 48,750.00 | 47,550.00 | 47,650.00 | 47,650.00 | -0.52% | 10,625 |
| Apr 17, 2026 | 48,300.00 | 48,350.00 | 47,750.00 | 47,900.00 | 47,900.00 | 0.10% | 7,712 |
| Apr 16, 2026 | 47,300.00 | 48,100.00 | 47,100.00 | 47,850.00 | 47,850.00 | 1.59% | 7,499 |
| Apr 15, 2026 | 46,800.00 | 47,100.00 | 46,300.00 | 47,100.00 | 47,100.00 | 1.29% | 13,417 |
| Apr 14, 2026 | 46,800.00 | 47,150.00 | 46,400.00 | 46,500.00 | 46,500.00 | -1.17% | 10,496 |
| Apr 13, 2026 | 45,600.00 | 47,050.00 | 45,450.00 | 47,050.00 | 47,050.00 | 0.97% | 9,585 |
| Apr 10, 2026 | 44,900.00 | 46,600.00 | 44,900.00 | 46,600.00 | 46,600.00 | 3.56% | 10,224 |
| Apr 9, 2026 | 44,450.00 | 45,000.00 | 44,450.00 | 45,000.00 | 45,000.00 | 0.78% | 6,161 |
| Apr 8, 2026 | 44,450.00 | 45,100.00 | 44,450.00 | 44,650.00 | 44,650.00 | 1.36% | 10,256 |
| Apr 7, 2026 | 45,300.00 | 45,300.00 | 44,000.00 | 44,050.00 | 44,050.00 | -2.11% | 19,171 |
| Apr 6, 2026 | 45,800.00 | 45,800.00 | 44,550.00 | 45,000.00 | 45,000.00 | -0.77% | 10,578 |
| Apr 3, 2026 | 45,500.00 | 46,050.00 | 45,000.00 | 45,350.00 | 45,350.00 | 0.33% | 6,831 |
| Apr 2, 2026 | 46,300.00 | 46,300.00 | 44,650.00 | 45,200.00 | 45,200.00 | -1.95% | 10,402 |
| Apr 1, 2026 | 45,150.00 | 46,300.00 | 45,100.00 | 46,100.00 | 46,100.00 | 3.36% | 11,068 |
| Mar 31, 2026 | 45,450.00 | 45,900.00 | 44,500.00 | 44,600.00 | 44,600.00 | -1.00% | 9,429 |
| Mar 30, 2026 | 45,250.00 | 45,450.00 | 44,600.00 | 45,050.00 | 45,050.00 | -1.42% | 5,054 |
| Mar 27, 2026 | 45,950.00 | 46,600.00 | 45,300.00 | 45,700.00 | 45,700.00 | -0.98% | 6,562 |
| Mar 26, 2026 | 47,400.00 | 47,400.00 | 46,100.00 | 46,150.00 | 46,150.00 | -2.64% | 8,101 |
| Mar 25, 2026 | 47,150.00 | 47,650.00 | 46,750.00 | 47,400.00 | 47,400.00 | 1.17% | 10,277 |
| Mar 24, 2026 | 47,100.00 | 47,150.00 | 45,950.00 | 46,850.00 | 46,850.00 | 1.96% | 14,180 |
| Mar 23, 2026 | 47,050.00 | 47,100.00 | 45,850.00 | 45,950.00 | 45,950.00 | -2.44% | 7,621 |
| Mar 20, 2026 | 46,950.00 | 47,650.00 | 46,400.00 | 47,100.00 | 47,100.00 | 1.84% | 8,004 |
| Mar 19, 2026 | 46,700.00 | 46,900.00 | 46,250.00 | 46,250.00 | 46,250.00 | -2.32% | 7,484 |
| Mar 18, 2026 | 47,100.00 | 47,600.00 | 47,000.00 | 47,350.00 | 47,350.00 | 0.42% | 9,523 |
| Mar 17, 2026 | 46,050.00 | 47,400.00 | 45,750.00 | 47,150.00 | 47,150.00 | 3.40% | 13,520 |
| Mar 16, 2026 | 47,000.00 | 47,000.00 | 45,600.00 | 45,600.00 | 45,600.00 | -1.94% | 12,980 |