Samyang Holdings Corporation (KRX:000070)
South Korea
· Delayed Price · Currency is KRW 68,200
-2,300 (-3.26%)
At close: Mar 9, 2026
Samyang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 66,100.00 | 68,600.00 | 66,000.00 | 68,200.00 | 68,200.00 | -3.26% | 25,542 |
| Mar 6, 2026 | 70,900.00 | 71,900.00 | 70,100.00 | 70,500.00 | 70,500.00 | -1.81% | 16,014 |
| Mar 5, 2026 | 71,000.00 | 72,200.00 | 70,200.00 | 71,800.00 | 71,800.00 | 5.43% | 26,429 |
| Mar 4, 2026 | 71,400.00 | 72,700.00 | 63,500.00 | 68,100.00 | 68,100.00 | -8.10% | 78,542 |
| Mar 3, 2026 | 73,000.00 | 75,500.00 | 73,000.00 | 74,100.00 | 74,100.00 | -0.54% | 51,796 |
| Feb 27, 2026 | 73,000.00 | 75,300.00 | 72,400.00 | 74,500.00 | 74,500.00 | 1.36% | 50,339 |
| Feb 26, 2026 | 73,100.00 | 73,700.00 | 71,900.00 | 73,500.00 | 73,500.00 | 1.24% | 36,194 |
| Feb 25, 2026 | 72,400.00 | 73,100.00 | 71,200.00 | 72,600.00 | 72,600.00 | 0.97% | 22,440 |
| Feb 24, 2026 | 73,000.00 | 73,100.00 | 70,900.00 | 71,900.00 | 71,900.00 | -1.51% | 24,800 |
| Feb 23, 2026 | 73,500.00 | 73,900.00 | 72,000.00 | 73,000.00 | 73,000.00 | 1.96% | 25,136 |
| Feb 20, 2026 | 70,300.00 | 72,600.00 | 69,800.00 | 71,600.00 | 71,600.00 | 0.14% | 25,743 |
| Feb 19, 2026 | 72,200.00 | 72,400.00 | 70,400.00 | 71,500.00 | 71,500.00 | 0.70% | 27,389 |
| Feb 13, 2026 | 68,900.00 | 71,200.00 | 68,000.00 | 71,000.00 | 71,000.00 | 3.05% | 55,432 |
| Feb 12, 2026 | 67,900.00 | 68,900.00 | 66,900.00 | 68,900.00 | 68,900.00 | 5.19% | 53,329 |
| Feb 11, 2026 | 63,100.00 | 65,900.00 | 62,700.00 | 65,500.00 | 65,500.00 | 5.31% | 58,705 |
| Feb 10, 2026 | 63,500.00 | 63,900.00 | 61,800.00 | 62,200.00 | 62,200.00 | 0.48% | 38,831 |
| Feb 9, 2026 | 61,000.00 | 62,100.00 | 61,000.00 | 61,900.00 | 61,900.00 | 2.31% | 21,406 |
| Feb 6, 2026 | 60,600.00 | 61,200.00 | 59,200.00 | 60,500.00 | 60,500.00 | -1.14% | 25,869 |
| Feb 5, 2026 | 61,200.00 | 62,300.00 | 60,600.00 | 61,200.00 | 61,200.00 | -1.61% | 20,456 |
| Feb 4, 2026 | 60,300.00 | 62,300.00 | 60,000.00 | 62,200.00 | 62,200.00 | 2.98% | 34,020 |
| Feb 3, 2026 | 59,900.00 | 60,400.00 | 59,500.00 | 60,400.00 | 60,400.00 | 1.34% | 16,956 |
| Feb 2, 2026 | 60,800.00 | 60,800.00 | 58,800.00 | 59,600.00 | 59,600.00 | -1.97% | 23,237 |
| Jan 30, 2026 | 60,400.00 | 61,800.00 | 59,800.00 | 60,800.00 | 60,800.00 | -0.33% | 29,490 |
| Jan 29, 2026 | 61,000.00 | 61,300.00 | 59,700.00 | 61,000.00 | 61,000.00 | - | 29,250 |
| Jan 28, 2026 | 62,100.00 | 62,300.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.77% | 23,283 |
| Jan 27, 2026 | 60,000.00 | 62,400.00 | 60,000.00 | 62,100.00 | 62,100.00 | 2.99% | 32,669 |
| Jan 26, 2026 | 60,900.00 | 61,400.00 | 59,800.00 | 60,300.00 | 60,300.00 | 0.67% | 20,133 |
| Jan 23, 2026 | 59,100.00 | 60,700.00 | 59,000.00 | 59,900.00 | 59,900.00 | 2.22% | 32,190 |
| Jan 22, 2026 | 58,400.00 | 58,900.00 | 58,000.00 | 58,600.00 | 58,600.00 | 0.86% | 16,951 |
| Jan 21, 2026 | 58,600.00 | 58,800.00 | 57,500.00 | 58,100.00 | 58,100.00 | -2.19% | 23,953 |
| Jan 20, 2026 | 57,700.00 | 59,700.00 | 57,500.00 | 59,400.00 | 59,400.00 | 2.95% | 28,057 |
| Jan 19, 2026 | 58,700.00 | 58,800.00 | 57,700.00 | 57,700.00 | 57,700.00 | -1.70% | 12,723 |
| Jan 16, 2026 | 58,600.00 | 58,900.00 | 57,400.00 | 58,700.00 | 58,700.00 | 0.69% | 40,426 |
| Jan 15, 2026 | 58,000.00 | 59,400.00 | 57,600.00 | 58,300.00 | 58,300.00 | 0.17% | 27,828 |
| Jan 14, 2026 | 56,600.00 | 58,800.00 | 55,900.00 | 58,200.00 | 58,200.00 | 2.65% | 39,988 |
| Jan 13, 2026 | 56,800.00 | 57,000.00 | 56,000.00 | 56,700.00 | 56,700.00 | -0.18% | 12,226 |
| Jan 12, 2026 | 56,800.00 | 56,900.00 | 55,700.00 | 56,800.00 | 56,800.00 | 1.07% | 14,057 |
| Jan 9, 2026 | 55,700.00 | 57,100.00 | 55,700.00 | 56,200.00 | 56,200.00 | - | 10,692 |
| Jan 8, 2026 | 57,000.00 | 57,300.00 | 55,900.00 | 56,200.00 | 56,200.00 | -1.23% | 23,663 |
| Jan 7, 2026 | 58,000.00 | 58,000.00 | 56,600.00 | 56,900.00 | 56,900.00 | -1.73% | 23,232 |
| Jan 6, 2026 | 57,300.00 | 58,000.00 | 57,000.00 | 57,900.00 | 57,900.00 | 0.87% | 18,604 |
| Jan 5, 2026 | 57,200.00 | 57,500.00 | 56,700.00 | 57,400.00 | 57,400.00 | 0.70% | 21,207 |
| Jan 2, 2026 | 58,000.00 | 58,000.00 | 56,500.00 | 57,000.00 | 57,000.00 | -1.04% | 27,819 |
| Dec 30, 2025 | 59,600.00 | 59,700.00 | 57,500.00 | 57,600.00 | 57,600.00 | -2.54% | 41,690 |
| Dec 29, 2025 | 60,900.00 | 61,000.00 | 59,000.00 | 59,100.00 | 59,100.00 | -6.19% | 59,011 |
| Dec 26, 2025 | 62,400.00 | 63,000.00 | 62,100.00 | 63,000.00 | 59,500.00 | 1.61% | 66,077 |
| Dec 24, 2025 | 62,200.00 | 62,500.00 | 61,700.00 | 62,000.00 | 58,555.56 | -0.16% | 17,499 |
| Dec 23, 2025 | 61,900.00 | 62,300.00 | 61,700.00 | 62,100.00 | 58,650.00 | -0.16% | 26,165 |
| Dec 22, 2025 | 62,000.00 | 62,500.00 | 61,600.00 | 62,200.00 | 58,744.44 | 0.97% | 18,762 |
| Dec 19, 2025 | 61,800.00 | 61,800.00 | 61,000.00 | 61,600.00 | 58,177.78 | 0.16% | 22,375 |
| Dec 18, 2025 | 61,700.00 | 62,400.00 | 61,000.00 | 61,500.00 | 58,083.33 | -0.49% | 22,993 |
| Dec 17, 2025 | 61,900.00 | 62,600.00 | 61,400.00 | 61,800.00 | 58,366.67 | 0.16% | 26,661 |
| Dec 16, 2025 | 62,100.00 | 62,500.00 | 61,400.00 | 61,700.00 | 58,272.22 | -0.32% | 23,153 |
| Dec 15, 2025 | 61,200.00 | 62,200.00 | 60,900.00 | 61,900.00 | 58,461.11 | 0.65% | 21,096 |
| Dec 12, 2025 | 62,100.00 | 62,600.00 | 61,100.00 | 61,500.00 | 58,083.33 | 0.65% | 36,258 |
| Dec 11, 2025 | 61,300.00 | 62,500.00 | 60,900.00 | 61,100.00 | 57,705.56 | 0.83% | 35,802 |
| Dec 10, 2025 | 61,100.00 | 61,100.00 | 60,500.00 | 60,600.00 | 57,233.33 | -0.16% | 10,744 |
| Dec 9, 2025 | 61,400.00 | 61,400.00 | 60,500.00 | 60,700.00 | 57,327.78 | -0.16% | 25,473 |
| Dec 8, 2025 | 61,600.00 | 62,000.00 | 60,500.00 | 60,800.00 | 57,422.22 | -1.46% | 34,139 |
| Dec 5, 2025 | 62,800.00 | 62,800.00 | 61,100.00 | 61,700.00 | 58,272.22 | -1.75% | 38,277 |
| Dec 4, 2025 | 63,500.00 | 63,500.00 | 62,100.00 | 62,800.00 | 59,311.11 | -0.79% | 28,217 |
| Dec 3, 2025 | 62,600.00 | 63,400.00 | 61,000.00 | 63,300.00 | 59,783.33 | 1.12% | 26,603 |
| Dec 2, 2025 | 60,200.00 | 63,000.00 | 60,100.00 | 62,600.00 | 59,122.22 | 3.99% | 54,454 |
| Dec 1, 2025 | 60,900.00 | 61,500.00 | 59,600.00 | 60,200.00 | 56,855.56 | -1.15% | 71,656 |
| Nov 28, 2025 | 61,400.00 | 62,500.00 | 59,700.00 | 60,900.00 | 57,516.67 | -0.16% | 81,228 |
| Nov 27, 2025 | 61,300.00 | 61,700.00 | 59,700.00 | 61,000.00 | 57,611.11 | 0.16% | 72,108 |
| Nov 26, 2025 | 59,500.00 | 61,600.00 | 58,500.00 | 60,900.00 | 57,516.67 | 2.87% | 108,762 |
| Nov 25, 2025 | 62,800.00 | 63,100.00 | 57,900.00 | 59,200.00 | 55,911.11 | -5.73% | 124,039 |
| Nov 24, 2025 | 69,800.00 | 69,800.00 | 55,900.00 | 62,800.00 | 59,311.11 | -45.73% | 799,826 |
| Oct 29, 2025 | 118,372.88 | 118,483.50 | 113,505.21 | 115,717.78 | 85,949.82 | -1.13% | 52,197 |
| Oct 28, 2025 | 111,403.26 | 118,372.88 | 111,182.00 | 117,045.33 | 86,935.86 | 5.06% | 64,835 |
| Oct 27, 2025 | 116,160.30 | 116,381.56 | 110,296.97 | 111,403.26 | 82,745.19 | -3.91% | 55,122 |
| Oct 24, 2025 | 114,168.98 | 116,492.19 | 112,952.06 | 115,939.04 | 86,114.16 | 2.95% | 28,864 |
| Oct 23, 2025 | 110,960.74 | 114,279.61 | 110,960.74 | 112,620.18 | 83,649.06 | 0.69% | 20,392 |
| Oct 22, 2025 | 112,730.80 | 112,730.80 | 109,190.68 | 111,845.77 | 83,073.87 | -0.30% | 28,478 |
| Oct 21, 2025 | 114,168.98 | 114,279.61 | 111,735.14 | 112,177.66 | 83,320.38 | -1.17% | 16,029 |
| Oct 20, 2025 | 110,739.48 | 113,726.46 | 110,075.71 | 113,505.21 | 84,306.42 | 1.79% | 13,758 |
| Oct 17, 2025 | 112,730.80 | 115,275.27 | 111,292.63 | 111,513.89 | 82,827.36 | -1.18% | 24,151 |
| Oct 16, 2025 | 113,173.32 | 113,505.21 | 110,850.11 | 112,841.43 | 83,813.40 | -0.49% | 14,817 |
| Oct 15, 2025 | 113,837.09 | 115,496.53 | 110,960.74 | 113,394.58 | 84,224.25 | - | 17,104 |
| Oct 14, 2025 | 110,739.48 | 113,726.46 | 109,522.57 | 113,394.58 | 84,224.25 | 3.64% | 32,164 |
| Oct 13, 2025 | 104,876.16 | 109,965.08 | 104,544.27 | 109,411.94 | 81,266.13 | 2.91% | 18,583 |
| Oct 10, 2025 | 104,876.16 | 106,646.22 | 103,437.98 | 106,314.33 | 78,965.37 | 2.13% | 14,761 |
| Oct 2, 2025 | 102,110.43 | 104,986.78 | 102,110.43 | 104,101.75 | 77,321.97 | 1.18% | 20,669 |
| Oct 1, 2025 | 102,884.84 | 104,101.75 | 101,778.55 | 102,884.84 | 76,418.10 | - | 13,665 |
| Sep 30, 2025 | 101,004.15 | 103,327.35 | 100,340.37 | 102,884.84 | 76,418.10 | 1.97% | 8,631 |
| Sep 29, 2025 | 98,349.05 | 101,778.55 | 98,349.05 | 100,893.52 | 74,939.04 | 2.01% | 8,410 |
| Sep 26, 2025 | 100,782.89 | 100,782.89 | 98,459.68 | 98,902.20 | 73,459.98 | -1.76% | 11,458 |
| Sep 25, 2025 | 101,004.15 | 101,114.77 | 99,565.97 | 100,672.26 | 74,774.70 | -0.55% | 10,483 |
| Sep 24, 2025 | 103,437.98 | 103,437.98 | 100,451.00 | 101,225.40 | 75,185.55 | -2.14% | 15,611 |
| Sep 23, 2025 | 104,212.38 | 105,097.41 | 102,995.46 | 103,437.98 | 76,828.95 | -0.53% | 11,854 |
| Sep 22, 2025 | 103,106.09 | 105,097.41 | 101,778.55 | 103,991.12 | 77,239.80 | 1.62% | 16,609 |
| Sep 19, 2025 | 101,667.92 | 102,774.21 | 99,897.86 | 102,331.69 | 76,007.25 | 1.43% | 20,997 |
| Sep 18, 2025 | 100,451.00 | 101,225.40 | 99,565.97 | 100,893.52 | 74,939.04 | 0.44% | 12,395 |
| Sep 17, 2025 | 101,557.29 | 101,667.92 | 100,008.49 | 100,451.00 | 74,610.36 | -0.87% | 10,039 |
| Sep 16, 2025 | 102,221.06 | 102,331.69 | 99,455.34 | 101,336.03 | 75,267.72 | 0.22% | 25,844 |
| Sep 15, 2025 | 97,132.14 | 101,114.77 | 96,800.25 | 101,114.77 | 75,103.38 | 4.82% | 44,674 |
| Sep 12, 2025 | 97,242.76 | 97,795.91 | 96,357.73 | 96,468.36 | 71,652.24 | -0.23% | 14,698 |
| Sep 11, 2025 | 96,247.10 | 96,910.88 | 95,804.59 | 96,689.62 | 71,816.58 | 0.11% | 11,460 |
| Sep 10, 2025 | 96,800.25 | 97,574.65 | 95,472.70 | 96,578.99 | 71,734.41 | 0.23% | 11,489 |