Samyang Corporation (KRX:145995)
South Korea · Delayed Price · Currency is KRW 38,200
-150 (-0.39%)
Last updated: Dec 18, 2025, 2:30 PM KST
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 37,800.00 | 38,300.00 | 37,800.00 | 38,200.00 | 38,200.00 | 0.26% | 366 |
| Dec 18, 2025 | 37,850.00 | 38,200.00 | 37,850.00 | 38,100.00 | 38,100.00 | -0.65% | 230 |
| Dec 17, 2025 | 37,850.00 | 38,400.00 | 37,850.00 | 38,350.00 | 38,350.00 | -0.26% | 256 |
| Dec 16, 2025 | 38,000.00 | 38,450.00 | 38,000.00 | 38,450.00 | 38,450.00 | 0.52% | 15 |
| Dec 15, 2025 | 38,400.00 | 38,400.00 | 38,250.00 | 38,250.00 | 38,250.00 | -0.39% | 1,084 |
| Dec 12, 2025 | 37,750.00 | 38,400.00 | 37,750.00 | 38,400.00 | 38,400.00 | 1.19% | 221 |
| Dec 11, 2025 | 37,600.00 | 38,000.00 | 37,600.00 | 37,950.00 | 37,950.00 | -0.13% | 1,145 |
| Dec 10, 2025 | 38,050.00 | 38,150.00 | 37,650.00 | 38,000.00 | 38,000.00 | -0.13% | 320 |
| Dec 9, 2025 | 37,550.00 | 38,100.00 | 37,550.00 | 38,050.00 | 38,050.00 | 0.26% | 58 |
| Dec 8, 2025 | 37,550.00 | 38,000.00 | 37,550.00 | 37,950.00 | 37,950.00 | -0.39% | 155 |
| Dec 5, 2025 | 37,550.00 | 38,100.00 | 37,550.00 | 38,100.00 | 38,100.00 | - | 866 |
| Dec 4, 2025 | 38,200.00 | 38,200.00 | 38,050.00 | 38,100.00 | 38,100.00 | -0.13% | 556 |
| Dec 3, 2025 | 38,150.00 | 38,150.00 | 38,000.00 | 38,150.00 | 38,150.00 | - | 495 |
| Dec 2, 2025 | 37,800.00 | 38,150.00 | 37,800.00 | 38,150.00 | 38,150.00 | 0.39% | 551 |
| Dec 1, 2025 | 37,800.00 | 38,050.00 | 37,800.00 | 38,000.00 | 38,000.00 | 0.66% | 1,660 |
| Nov 28, 2025 | 37,300.00 | 38,550.00 | 37,300.00 | 37,750.00 | 37,750.00 | 0.53% | 1,047 |
| Nov 27, 2025 | 37,250.00 | 37,550.00 | 37,100.00 | 37,550.00 | 37,550.00 | 1.21% | 600 |
| Nov 26, 2025 | 37,000.00 | 37,100.00 | 37,000.00 | 37,100.00 | 37,100.00 | 1.64% | 2,681 |
| Nov 25, 2025 | 37,050.00 | 37,050.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.08% | 605 |
| Nov 24, 2025 | 36,100.00 | 36,900.00 | 36,100.00 | 36,900.00 | 36,900.00 | 0.41% | 1,214 |
| Nov 21, 2025 | 36,850.00 | 36,850.00 | 36,700.00 | 36,750.00 | 36,750.00 | -0.54% | 139 |
| Nov 20, 2025 | 36,850.00 | 37,000.00 | 36,750.00 | 36,950.00 | 36,950.00 | 0.27% | 365 |
| Nov 19, 2025 | 36,950.00 | 36,950.00 | 36,450.00 | 36,850.00 | 36,850.00 | 1.10% | 293 |
| Nov 18, 2025 | 36,900.00 | 36,900.00 | 36,450.00 | 36,450.00 | 36,450.00 | -1.22% | 488 |
| Nov 17, 2025 | 36,950.00 | 36,950.00 | 36,650.00 | 36,900.00 | 36,900.00 | 0.68% | 458 |
| Nov 14, 2025 | 36,850.00 | 36,850.00 | 36,400.00 | 36,650.00 | 36,650.00 | -0.54% | 370 |
| Nov 13, 2025 | 36,700.00 | 36,850.00 | 36,700.00 | 36,850.00 | 36,850.00 | 0.14% | 1,105 |
| Nov 12, 2025 | 36,250.00 | 36,800.00 | 36,250.00 | 36,800.00 | 36,800.00 | 1.94% | 1,002 |
| Nov 11, 2025 | 36,050.00 | 36,200.00 | 36,050.00 | 36,100.00 | 36,100.00 | 0.28% | 1,302 |
| Nov 10, 2025 | 35,750.00 | 36,000.00 | 35,750.00 | 36,000.00 | 36,000.00 | 1.27% | 674 |
| Nov 7, 2025 | 35,600.00 | 35,700.00 | 35,450.00 | 35,550.00 | 35,550.00 | -0.14% | 653 |
| Nov 6, 2025 | 35,750.00 | 35,750.00 | 35,250.00 | 35,600.00 | 35,600.00 | 0.14% | 458 |
| Nov 5, 2025 | 35,900.00 | 35,900.00 | 35,300.00 | 35,550.00 | 35,550.00 | -0.56% | 69 |
| Nov 4, 2025 | 35,500.00 | 35,900.00 | 35,500.00 | 35,750.00 | 35,750.00 | 0.70% | 186 |
| Nov 3, 2025 | 36,450.00 | 36,450.00 | 35,300.00 | 35,500.00 | 35,500.00 | 0.14% | 893 |
| Oct 31, 2025 | 35,950.00 | 35,950.00 | 35,350.00 | 35,450.00 | 35,450.00 | -0.70% | 552 |
| Oct 30, 2025 | 36,400.00 | 36,400.00 | 35,450.00 | 35,700.00 | 35,700.00 | -0.14% | 1,083 |
| Oct 29, 2025 | 36,000.00 | 36,000.00 | 35,450.00 | 35,750.00 | 35,750.00 | -0.42% | 674 |
| Oct 28, 2025 | 36,000.00 | 36,000.00 | 35,600.00 | 35,900.00 | 35,900.00 | -0.14% | 363 |
| Oct 27, 2025 | 35,500.00 | 35,950.00 | 35,500.00 | 35,950.00 | 35,950.00 | 1.27% | 1,393 |
| Oct 24, 2025 | 35,950.00 | 35,950.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.70% | 357 |
| Oct 23, 2025 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 35,750.00 | -0.14% | 345 |
| Oct 22, 2025 | 35,900.00 | 35,900.00 | 35,500.00 | 35,800.00 | 35,800.00 | 0.14% | 1,618 |
| Oct 21, 2025 | 36,000.00 | 36,000.00 | 35,550.00 | 35,750.00 | 35,750.00 | -0.28% | 177 |
| Oct 20, 2025 | 35,500.00 | 35,850.00 | 35,500.00 | 35,850.00 | 35,850.00 | -0.28% | 324 |
| Oct 17, 2025 | 35,850.00 | 35,950.00 | 35,750.00 | 35,950.00 | 35,950.00 | 0.28% | 1,802 |
| Oct 16, 2025 | 35,700.00 | 35,850.00 | 35,700.00 | 35,850.00 | 35,850.00 | 0.70% | 830 |
| Oct 15, 2025 | 35,650.00 | 35,650.00 | 35,400.00 | 35,600.00 | 35,600.00 | 0.71% | 927 |
| Oct 14, 2025 | 35,550.00 | 35,550.00 | 35,300.00 | 35,350.00 | 35,350.00 | -0.56% | 785 |
| Oct 13, 2025 | 35,700.00 | 35,700.00 | 35,500.00 | 35,550.00 | 35,550.00 | -0.56% | 341 |