Samyang Corporation (KRX:145995)
South Korea · Delayed Price · Currency is KRW 35,850
-50 (-0.14%)
At close: Oct 1, 2025
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 36,000.00 | 36,000.00 | 35,700.00 | 36,000.00 | 36,000.00 | 0.42% | 180 |
| Oct 1, 2025 | 35,900.00 | 35,900.00 | 35,850.00 | 35,850.00 | 35,850.00 | -0.14% | 164 |
| Sep 30, 2025 | 36,050.00 | 36,050.00 | 35,850.00 | 35,900.00 | 35,900.00 | - | 291 |
| Sep 29, 2025 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | - | 2,796 |
| Sep 26, 2025 | 35,700.00 | 36,000.00 | 35,500.00 | 35,900.00 | 35,900.00 | -0.28% | 341 |
| Sep 25, 2025 | 35,900.00 | 36,000.00 | 35,750.00 | 36,000.00 | 36,000.00 | 0.28% | 2,520 |
| Sep 24, 2025 | 36,000.00 | 36,000.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.55% | 502 |
| Sep 23, 2025 | 36,000.00 | 36,950.00 | 36,000.00 | 36,100.00 | 36,100.00 | 0.14% | 678 |
| Sep 22, 2025 | 36,200.00 | 36,200.00 | 35,850.00 | 36,050.00 | 36,050.00 | 0.70% | 1,496 |
| Sep 19, 2025 | 36,100.00 | 36,100.00 | 35,800.00 | 35,800.00 | 35,800.00 | -0.56% | 745 |
| Sep 18, 2025 | 36,000.00 | 36,000.00 | 35,750.00 | 36,000.00 | 36,000.00 | 0.70% | 6,879 |
| Sep 17, 2025 | 36,000.00 | 36,000.00 | 35,600.00 | 35,750.00 | 35,750.00 | -0.69% | 326 |
| Sep 16, 2025 | 36,150.00 | 36,150.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.28% | 1,802 |
| Sep 15, 2025 | 35,900.00 | 36,100.00 | 35,600.00 | 36,100.00 | 36,100.00 | 1.69% | 4,277 |
| Sep 12, 2025 | 35,950.00 | 35,950.00 | 35,200.00 | 35,500.00 | 35,500.00 | 1.14% | 162 |
| Sep 11, 2025 | 35,100.00 | 35,100.00 | 34,850.00 | 35,100.00 | 35,100.00 | - | 77 |
| Sep 10, 2025 | 35,100.00 | 35,450.00 | 34,850.00 | 35,100.00 | 35,100.00 | 0.29% | 742 |
| Sep 9, 2025 | 35,000.00 | 35,350.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.14% | 1,443 |
| Sep 8, 2025 | 35,000.00 | 35,000.00 | 34,500.00 | 34,950.00 | 34,950.00 | 0.72% | 1,032 |
| Sep 5, 2025 | 34,350.00 | 35,000.00 | 34,350.00 | 34,700.00 | 34,700.00 | 0.14% | 108 |
| Sep 4, 2025 | 34,550.00 | 34,950.00 | 34,100.00 | 34,650.00 | 34,650.00 | 0.29% | 140 |
| Sep 3, 2025 | 34,300.00 | 34,550.00 | 34,050.00 | 34,550.00 | 34,550.00 | 1.32% | 123 |
| Sep 2, 2025 | 33,850.00 | 34,100.00 | 33,800.00 | 34,100.00 | 34,100.00 | 0.74% | 1,054 |
| Sep 1, 2025 | 34,300.00 | 34,450.00 | 33,800.00 | 33,850.00 | 33,850.00 | -1.31% | 774 |
| Aug 29, 2025 | 34,000.00 | 34,300.00 | 34,000.00 | 34,300.00 | 34,300.00 | -0.29% | 145 |
| Aug 28, 2025 | 34,450.00 | 34,450.00 | 34,000.00 | 34,400.00 | 34,400.00 | 1.18% | 63 |
| Aug 27, 2025 | 35,100.00 | 35,100.00 | 33,900.00 | 34,000.00 | 34,000.00 | - | 341 |
| Aug 26, 2025 | 33,500.00 | 34,250.00 | 33,500.00 | 34,000.00 | 34,000.00 | 0.89% | 665 |
| Aug 25, 2025 | 33,500.00 | 34,150.00 | 33,400.00 | 33,700.00 | 33,700.00 | 0.30% | 694 |
| Aug 22, 2025 | 33,300.00 | 33,800.00 | 33,300.00 | 33,600.00 | 33,600.00 | -0.59% | 497 |
| Aug 21, 2025 | 33,500.00 | 33,800.00 | 33,500.00 | 33,800.00 | 33,800.00 | 0.90% | 151 |
| Aug 20, 2025 | 33,700.00 | 33,700.00 | 33,000.00 | 33,500.00 | 33,500.00 | -0.59% | 2,307 |
| Aug 19, 2025 | 33,900.00 | 33,900.00 | 33,700.00 | 33,700.00 | 33,700.00 | -0.59% | 2,461 |
| Aug 18, 2025 | 34,550.00 | 34,550.00 | 33,900.00 | 33,900.00 | 33,900.00 | -2.02% | 1,043 |
| Aug 14, 2025 | 35,100.00 | 35,100.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.56% | 390 |
| Aug 13, 2025 | 35,250.00 | 35,250.00 | 34,750.00 | 35,150.00 | 35,150.00 | -0.42% | 1,022 |
| Aug 12, 2025 | 35,150.00 | 35,450.00 | 34,900.00 | 35,300.00 | 35,300.00 | 0.57% | 2,231 |
| Aug 11, 2025 | 35,100.00 | 35,550.00 | 35,100.00 | 35,100.00 | 35,100.00 | -1.82% | 539 |
| Aug 8, 2025 | 36,450.00 | 36,450.00 | 35,550.00 | 35,750.00 | 35,750.00 | 0.70% | 173 |
| Aug 7, 2025 | 36,400.00 | 36,400.00 | 35,250.00 | 35,500.00 | 35,500.00 | 0.14% | 330 |
| Aug 6, 2025 | 36,000.00 | 36,000.00 | 35,450.00 | 35,450.00 | 35,450.00 | -0.28% | 1,957 |
| Aug 5, 2025 | 35,850.00 | 35,850.00 | 35,150.00 | 35,550.00 | 35,550.00 | 1.14% | 120 |
| Aug 4, 2025 | 34,000.00 | 35,300.00 | 34,000.00 | 35,150.00 | 35,150.00 | 2.03% | 254 |
| Aug 1, 2025 | 35,300.00 | 35,300.00 | 34,450.00 | 34,450.00 | 34,450.00 | -2.96% | 1,249 |
| Jul 31, 2025 | 35,900.00 | 36,050.00 | 35,450.00 | 35,500.00 | 35,500.00 | 0.14% | 212 |
| Jul 30, 2025 | 35,300.00 | 35,900.00 | 35,300.00 | 35,450.00 | 35,450.00 | 0.57% | 167 |
| Jul 29, 2025 | 34,900.00 | 35,300.00 | 34,650.00 | 35,250.00 | 35,250.00 | 0.86% | 705 |
| Jul 28, 2025 | 36,450.00 | 36,450.00 | 34,900.00 | 34,950.00 | 34,950.00 | -4.38% | 2,143 |
| Jul 25, 2025 | 35,900.00 | 36,550.00 | 35,900.00 | 36,550.00 | 36,550.00 | 1.81% | 125 |
| Jul 24, 2025 | 36,200.00 | 36,900.00 | 35,650.00 | 35,900.00 | 35,900.00 | -0.42% | 1,376 |