Samyang Corporation (KRX:145990)
South Korea · Delayed Price · Currency is KRW 46,600
-800 (-1.69%)
At close: Sep 4, 2026
Samyang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 44,950.00 | 46,150.00 | 44,200.00 | 45,200.00 | 45,200.00 | -0.55% | 16,320 |
| Aug 20, 2026 | 45,300.00 | 45,500.00 | 44,550.00 | 45,450.00 | 45,450.00 | 0.89% | 9,668 |
| Aug 19, 2026 | 44,400.00 | 46,000.00 | 44,400.00 | 45,050.00 | 45,050.00 | -1.42% | 7,967 |
| Aug 18, 2026 | 46,000.00 | 46,000.00 | 44,850.00 | 45,700.00 | 45,700.00 | 0.33% | 10,722 |
| Aug 14, 2026 | 44,500.00 | 45,550.00 | 44,400.00 | 45,550.00 | 45,550.00 | 2.82% | 10,143 |
| Aug 13, 2026 | 44,900.00 | 44,950.00 | 44,000.00 | 44,300.00 | 44,300.00 | -0.67% | 4,933 |
| Aug 12, 2026 | 44,700.00 | 44,900.00 | 44,450.00 | 44,600.00 | 44,600.00 | -1.00% | 4,431 |
| Aug 11, 2026 | 45,450.00 | 45,500.00 | 44,700.00 | 45,050.00 | 45,050.00 | -0.55% | 6,407 |
| Aug 10, 2026 | 45,350.00 | 45,400.00 | 44,750.00 | 45,300.00 | 45,300.00 | 0.11% | 6,919 |
| Aug 7, 2026 | 44,750.00 | 45,500.00 | 44,750.00 | 45,250.00 | 45,250.00 | - | 10,008 |
| Aug 6, 2026 | 44,600.00 | 45,500.00 | 44,600.00 | 45,250.00 | 45,250.00 | -0.11% | 13,969 |
| Aug 5, 2026 | 43,900.00 | 45,400.00 | 43,900.00 | 45,300.00 | 45,300.00 | 3.54% | 16,361 |
| Aug 4, 2026 | 42,600.00 | 43,900.00 | 42,600.00 | 43,750.00 | 43,750.00 | 1.39% | 8,613 |
| Aug 3, 2026 | 44,000.00 | 44,450.00 | 42,700.00 | 43,150.00 | 43,150.00 | -2.49% | 4,118 |
| Jul 31, 2026 | 43,400.00 | 44,250.00 | 42,400.00 | 44,250.00 | 44,250.00 | 3.87% | 14,264 |
| Jul 30, 2026 | 41,600.00 | 43,500.00 | 41,600.00 | 42,600.00 | 42,600.00 | 0.59% | 12,714 |
| Jul 29, 2026 | 44,300.00 | 44,350.00 | 41,700.00 | 42,350.00 | 42,350.00 | -2.64% | 14,783 |
| Jul 28, 2026 | 43,100.00 | 44,400.00 | 42,850.00 | 43,500.00 | 43,500.00 | -2.03% | 9,918 |
| Jul 27, 2026 | 45,200.00 | 45,200.00 | 44,000.00 | 44,400.00 | 44,400.00 | -1.11% | 5,099 |
| Jul 24, 2026 | 43,850.00 | 45,150.00 | 43,850.00 | 44,900.00 | 44,900.00 | 0.11% | 7,105 |
| Jul 23, 2026 | 43,150.00 | 45,000.00 | 42,500.00 | 44,850.00 | 44,850.00 | 5.53% | 17,166 |
| Jul 22, 2026 | 43,200.00 | 43,850.00 | 42,500.00 | 42,500.00 | 42,500.00 | -1.85% | 5,449 |
| Jul 21, 2026 | 41,900.00 | 43,950.00 | 41,900.00 | 43,300.00 | 43,300.00 | -3.02% | 17,145 |
| Jul 20, 2026 | 45,500.00 | 45,500.00 | 43,600.00 | 44,650.00 | 44,650.00 | -1.22% | 5,299 |
| Jul 16, 2026 | 45,150.00 | 45,500.00 | 44,700.00 | 45,200.00 | 45,200.00 | 0.78% | 8,635 |
| Jul 15, 2026 | 43,700.00 | 45,200.00 | 43,000.00 | 44,850.00 | 44,850.00 | 2.40% | 16,214 |
| Jul 14, 2026 | 45,950.00 | 45,950.00 | 43,800.00 | 43,800.00 | 43,800.00 | -4.89% | 9,345 |
| Jul 13, 2026 | 45,600.00 | 46,300.00 | 45,250.00 | 46,050.00 | 46,050.00 | - | 9,755 |
| Jul 10, 2026 | 45,800.00 | 46,300.00 | 45,200.00 | 46,050.00 | 46,050.00 | - | 17,444 |
| Jul 9, 2026 | 46,000.00 | 46,300.00 | 44,600.00 | 46,050.00 | 46,050.00 | -0.22% | 19,246 |
| Jul 8, 2026 | 45,800.00 | 46,450.00 | 45,400.00 | 46,150.00 | 46,150.00 | -1.60% | 19,593 |
| Jul 7, 2026 | 46,300.00 | 47,050.00 | 46,050.00 | 46,900.00 | 46,900.00 | 1.30% | 34,421 |
| Jul 6, 2026 | 46,100.00 | 46,600.00 | 45,400.00 | 46,300.00 | 46,300.00 | 1.98% | 11,691 |
| Jul 3, 2026 | 45,700.00 | 46,000.00 | 43,700.00 | 45,400.00 | 45,400.00 | 1.00% | 13,682 |
| Jul 2, 2026 | 43,950.00 | 46,050.00 | 43,300.00 | 44,950.00 | 44,950.00 | 2.16% | 46,524 |
| Jul 1, 2026 | 43,900.00 | 44,150.00 | 42,650.00 | 44,000.00 | 44,000.00 | 0.46% | 7,960 |
| Jun 30, 2026 | 43,050.00 | 44,200.00 | 42,800.00 | 43,800.00 | 43,800.00 | -0.79% | 10,519 |
| Jun 29, 2026 | 42,650.00 | 44,250.00 | 42,400.00 | 44,150.00 | 44,150.00 | 3.40% | 19,226 |
| Jun 26, 2026 | 43,500.00 | 43,500.00 | 41,500.00 | 42,700.00 | 42,700.00 | -1.95% | 23,257 |
| Jun 25, 2026 | 42,000.00 | 44,350.00 | 41,750.00 | 43,550.00 | 43,550.00 | 4.44% | 26,534 |