Samyang Corporation (KRX:145995)
South Korea · Delayed Price · Currency is KRW 34,700
+50 (0.14%)
At close: Sep 5, 2025
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 37,000.00 | 37,000.00 | 35,850.00 | 36,050.00 | 36,050.00 | -1.23% | 738 |
| Jul 22, 2025 | 36,800.00 | 36,800.00 | 36,000.00 | 36,500.00 | 36,500.00 | -0.82% | 1,472 |
| Jul 21, 2025 | 36,800.00 | 36,800.00 | 36,550.00 | 36,800.00 | 36,800.00 | -1.21% | 1,193 |
| Jul 18, 2025 | 37,950.00 | 38,000.00 | 37,000.00 | 37,250.00 | 37,250.00 | -1.84% | 2,658 |
| Jul 17, 2025 | 38,900.00 | 38,900.00 | 37,950.00 | 37,950.00 | 37,950.00 | -2.44% | 2,569 |
| Jul 16, 2025 | 39,250.00 | 39,250.00 | 38,850.00 | 38,900.00 | 38,900.00 | -1.39% | 1,101 |
| Jul 15, 2025 | 39,800.00 | 39,800.00 | 39,450.00 | 39,450.00 | 39,450.00 | -0.88% | 1,550 |
| Jul 14, 2025 | 39,900.00 | 39,900.00 | 39,650.00 | 39,800.00 | 39,800.00 | 0.51% | 2,237 |
| Jul 11, 2025 | 39,250.00 | 39,600.00 | 39,250.00 | 39,600.00 | 39,600.00 | 1.02% | 2,092 |
| Jul 10, 2025 | 38,550.00 | 39,200.00 | 38,550.00 | 39,200.00 | 39,200.00 | 1.03% | 1,751 |
| Jul 9, 2025 | 38,350.00 | 38,800.00 | 38,350.00 | 38,800.00 | 38,800.00 | 1.70% | 2,686 |
| Jul 8, 2025 | 37,700.00 | 38,250.00 | 37,700.00 | 38,150.00 | 38,150.00 | 1.19% | 1,763 |
| Jul 7, 2025 | 37,250.00 | 37,800.00 | 37,250.00 | 37,700.00 | 37,700.00 | 0.13% | 682 |
| Jul 4, 2025 | 37,200.00 | 38,000.00 | 37,200.00 | 37,650.00 | 37,650.00 | 0.53% | 1,171 |
| Jul 3, 2025 | 36,900.00 | 37,450.00 | 36,850.00 | 37,450.00 | 37,450.00 | 0.67% | 968 |
| Jul 2, 2025 | 37,050.00 | 37,350.00 | 36,900.00 | 37,200.00 | 37,200.00 | -0.13% | 1,039 |
| Jul 1, 2025 | 36,400.00 | 37,350.00 | 36,400.00 | 37,250.00 | 37,250.00 | 2.05% | 1,547 |
| Jun 30, 2025 | 36,000.00 | 37,000.00 | 36,000.00 | 36,500.00 | 36,500.00 | 1.11% | 970 |