Samyang Holdings Corporation (KRX:000075)
South Korea
· Delayed Price · Currency is KRW 83,500
-500 (-0.60%)
Aug 4, 2025, 7:44 AM KST
Samyang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 83,800.00 | 83,800.00 | 83,400.00 | 83,500.00 | 79,950.00 | -0.60% | 53 |
| Jul 30, 2025 | 84,300.00 | 84,300.00 | 84,000.00 | 84,000.00 | 80,428.74 | -0.36% | 43 |
| Jul 29, 2025 | 84,900.00 | 84,900.00 | 84,300.00 | 84,300.00 | 80,715.99 | -1.06% | 66 |
| Jul 28, 2025 | 86,300.00 | 86,700.00 | 85,100.00 | 85,200.00 | 81,577.72 | -2.63% | 174 |
| Jul 25, 2025 | 87,200.00 | 87,500.00 | 87,100.00 | 87,500.00 | 83,779.94 | 0.34% | 135 |
| Jul 24, 2025 | 94,900.00 | 94,900.00 | 87,200.00 | 87,200.00 | 83,492.69 | -3.11% | 834 |
| Jul 23, 2025 | 90,000.00 | 90,000.00 | 89,300.00 | 90,000.00 | 86,173.65 | -0.77% | 218 |
| Jul 22, 2025 | 92,500.00 | 92,500.00 | 90,500.00 | 90,700.00 | 86,843.89 | -2.37% | 127 |
| Jul 21, 2025 | 92,900.00 | 98,800.00 | 92,400.00 | 92,900.00 | 88,950.36 | -1.17% | 37 |
| Jul 18, 2025 | 95,700.00 | 97,900.00 | 92,700.00 | 94,000.00 | 90,003.59 | -1.67% | 164 |
| Jul 17, 2025 | 97,300.00 | 97,300.00 | 95,500.00 | 95,600.00 | 91,535.57 | -1.75% | 147 |
| Jul 16, 2025 | 97,100.00 | 97,500.00 | 97,100.00 | 97,300.00 | 93,163.29 | 0.83% | 27 |
| Jul 15, 2025 | 98,700.00 | 98,700.00 | 96,000.00 | 96,500.00 | 92,397.31 | -1.93% | 505 |
| Jul 14, 2025 | 98,000.00 | 98,900.00 | 96,900.00 | 98,400.00 | 94,216.53 | 0.41% | 114 |
| Jul 11, 2025 | 97,900.00 | 98,000.00 | 96,100.00 | 98,000.00 | 93,833.53 | 1.98% | 452 |
| Jul 10, 2025 | 97,800.00 | 97,800.00 | 95,700.00 | 96,100.00 | 92,014.31 | 3.33% | 386 |
| Jul 9, 2025 | 90,200.00 | 93,000.00 | 90,200.00 | 93,000.00 | 89,046.11 | 4.14% | 952 |
| Jul 8, 2025 | 85,300.00 | 89,700.00 | 85,300.00 | 89,300.00 | 85,503.41 | 4.69% | 101 |
| Jul 7, 2025 | 82,300.00 | 85,300.00 | 82,300.00 | 85,300.00 | 81,673.47 | - | 1,616 |
| Jul 4, 2025 | 88,100.00 | 88,100.00 | 85,300.00 | 85,300.00 | 81,673.47 | -3.18% | 214 |
| Jul 3, 2025 | 88,800.00 | 88,800.00 | 87,000.00 | 88,100.00 | 84,354.43 | 0.34% | 280 |
| Jul 2, 2025 | 94,000.00 | 94,000.00 | 86,500.00 | 87,800.00 | 84,067.19 | 1.97% | 260 |
| Jun 30, 2025 | 85,200.00 | 86,800.00 | 85,200.00 | 86,100.00 | 82,439.46 | 1.53% | 341 |
| Jun 27, 2025 | 85,400.00 | 85,500.00 | 84,800.00 | 84,800.00 | 81,194.73 | -0.24% | 138 |
| Jun 26, 2025 | 86,300.00 | 86,300.00 | 85,000.00 | 85,000.00 | 81,386.23 | -2.52% | 530 |
| Jun 25, 2025 | 86,400.00 | 87,400.00 | 86,400.00 | 87,200.00 | 83,492.69 | - | 290 |
| Jun 24, 2025 | 85,600.00 | 87,200.00 | 85,600.00 | 87,200.00 | 83,492.69 | 2.47% | 312 |
| Jun 23, 2025 | 86,100.00 | 86,100.00 | 85,100.00 | 85,100.00 | 81,481.98 | -1.62% | 24 |
| Jun 20, 2025 | 87,000.00 | 87,000.00 | 85,600.00 | 86,500.00 | 82,822.46 | -0.80% | 87 |
| Jun 19, 2025 | 86,400.00 | 87,200.00 | 85,900.00 | 87,200.00 | 83,492.69 | 0.46% | 151 |
| Jun 18, 2025 | 88,500.00 | 88,500.00 | 86,800.00 | 86,800.00 | 83,109.70 | -1.03% | 64 |
| Jun 17, 2025 | 90,000.00 | 90,000.00 | 87,000.00 | 87,700.00 | 83,971.44 | -1.24% | 242 |
| Jun 16, 2025 | 84,500.00 | 88,900.00 | 84,500.00 | 88,800.00 | 85,024.67 | 5.46% | 1,088 |
| Jun 13, 2025 | 83,100.00 | 84,500.00 | 83,100.00 | 84,200.00 | 80,620.24 | 0.24% | 273 |
| Jun 12, 2025 | 82,800.00 | 85,800.00 | 82,800.00 | 84,000.00 | 80,428.74 | -2.33% | 254 |
| Jun 11, 2025 | 84,600.00 | 86,200.00 | 84,600.00 | 86,000.00 | 82,343.71 | 0.47% | 571 |
| Jun 10, 2025 | 86,800.00 | 86,800.00 | 84,900.00 | 85,600.00 | 81,960.72 | -1.38% | 897 |
| Jun 9, 2025 | 85,900.00 | 88,300.00 | 85,900.00 | 86,800.00 | 83,109.70 | 1.88% | 4,050 |
| Jun 5, 2025 | 84,500.00 | 85,200.00 | 83,200.00 | 85,200.00 | 81,577.72 | 1.07% | 601 |
| Jun 4, 2025 | 78,100.00 | 84,300.00 | 78,100.00 | 84,300.00 | 80,715.99 | 9.48% | 1,626 |
| Jun 2, 2025 | 75,600.00 | 77,800.00 | 75,600.00 | 77,000.00 | 73,726.35 | 7.54% | 4,137 |
| May 30, 2025 | 73,100.00 | 73,100.00 | 71,400.00 | 71,600.00 | 68,555.93 | -2.05% | 1,689 |
| May 29, 2025 | 67,100.00 | 73,600.00 | 67,100.00 | 73,100.00 | 69,992.16 | 9.27% | 1,687 |
| May 28, 2025 | 63,600.00 | 66,900.00 | 63,600.00 | 66,900.00 | 64,055.75 | 6.02% | 2,228 |
| May 27, 2025 | 62,600.00 | 63,300.00 | 62,600.00 | 63,100.00 | 60,417.31 | 1.28% | 932 |
| May 26, 2025 | 63,800.00 | 63,800.00 | 62,300.00 | 62,300.00 | 59,651.32 | -1.89% | 826 |
| May 23, 2025 | 63,000.00 | 63,900.00 | 63,000.00 | 63,500.00 | 60,800.30 | 0.79% | 76 |
| May 22, 2025 | 63,400.00 | 63,400.00 | 63,000.00 | 63,000.00 | 60,321.56 | -1.72% | 10 |
| May 21, 2025 | 64,000.00 | 64,300.00 | 64,000.00 | 64,100.00 | 61,374.79 | 0.63% | 200 |
| May 20, 2025 | 63,300.00 | 63,700.00 | 63,300.00 | 63,700.00 | 60,991.80 | 1.11% | 205 |
| May 19, 2025 | 63,200.00 | 63,200.00 | 62,100.00 | 63,000.00 | 60,321.56 | -0.47% | 50 |
| May 16, 2025 | 64,100.00 | 64,100.00 | 62,700.00 | 63,300.00 | 60,608.80 | -0.47% | 218 |
| May 15, 2025 | 63,200.00 | 63,900.00 | 63,200.00 | 63,600.00 | 60,896.05 | 0.95% | 711 |
| May 14, 2025 | 62,500.00 | 63,000.00 | 62,500.00 | 63,000.00 | 60,321.56 | 0.96% | 1,778 |
| May 13, 2025 | 62,500.00 | 62,500.00 | 61,600.00 | 62,400.00 | 59,747.07 | 0.81% | 582 |
| May 12, 2025 | 61,200.00 | 62,000.00 | 61,200.00 | 61,900.00 | 59,268.32 | 1.48% | 1,466 |
| May 9, 2025 | 60,600.00 | 61,500.00 | 60,600.00 | 61,000.00 | 58,406.59 | 1.67% | 161 |
| May 8, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 57,449.10 | -1.80% | 2 |
| May 7, 2025 | 61,200.00 | 61,200.00 | 61,100.00 | 61,100.00 | 58,502.34 | -0.16% | 62 |
| May 2, 2025 | 61,200.00 | 61,200.00 | 61,100.00 | 61,200.00 | 58,598.08 | - | 66 |
| Apr 30, 2025 | 61,400.00 | 61,400.00 | 60,700.00 | 61,200.00 | 58,598.08 | -0.33% | 205 |
| Apr 29, 2025 | 61,300.00 | 61,500.00 | 61,000.00 | 61,400.00 | 58,789.58 | 0.16% | 1,406 |
| Apr 28, 2025 | 61,500.00 | 61,500.00 | 61,300.00 | 61,300.00 | 58,693.83 | - | 106 |
| Apr 25, 2025 | 61,000.00 | 61,400.00 | 61,000.00 | 61,300.00 | 58,693.83 | 0.49% | 276 |
| Apr 24, 2025 | 59,600.00 | 61,000.00 | 59,600.00 | 61,000.00 | 58,406.59 | 1.50% | 565 |
| Apr 23, 2025 | 59,800.00 | 60,200.00 | 59,700.00 | 60,100.00 | 57,544.85 | 3.26% | 700 |
| Apr 22, 2025 | 58,100.00 | 59,700.00 | 58,100.00 | 58,200.00 | 55,725.63 | 0.34% | 215 |
| Apr 21, 2025 | 57,500.00 | 58,000.00 | 57,500.00 | 58,000.00 | 55,534.13 | 1.05% | 105 |
| Apr 18, 2025 | 57,300.00 | 57,400.00 | 57,300.00 | 57,400.00 | 54,959.64 | - | 175 |
| Apr 17, 2025 | 57,200.00 | 57,400.00 | 57,000.00 | 57,400.00 | 54,959.64 | 0.17% | 115 |
| Apr 16, 2025 | 57,100.00 | 57,300.00 | 57,100.00 | 57,300.00 | 54,863.89 | 1.06% | 66 |
| Apr 15, 2025 | 56,000.00 | 56,700.00 | 56,000.00 | 56,700.00 | 54,289.40 | 1.25% | 30 |
| Apr 14, 2025 | 57,600.00 | 57,600.00 | 55,900.00 | 56,000.00 | 53,619.16 | - | 15 |
| Apr 11, 2025 | 55,900.00 | 56,000.00 | 55,000.00 | 56,000.00 | 53,619.16 | - | 87 |
| Apr 10, 2025 | 54,600.00 | 56,000.00 | 54,600.00 | 56,000.00 | 53,619.16 | 4.67% | 48 |
| Apr 9, 2025 | 54,100.00 | 54,100.00 | 53,500.00 | 53,500.00 | 51,225.45 | -3.43% | 191 |
| Apr 8, 2025 | 54,400.00 | 55,400.00 | 54,400.00 | 55,400.00 | 53,044.67 | 3.55% | 35 |
| Apr 7, 2025 | 54,100.00 | 54,300.00 | 53,500.00 | 53,500.00 | 51,225.45 | -4.97% | 287 |
| Apr 4, 2025 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 53,906.41 | - | 12 |
| Apr 3, 2025 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 53,906.41 | -0.53% | 23 |
| Apr 2, 2025 | 58,000.00 | 58,000.00 | 56,600.00 | 56,600.00 | 54,193.65 | -2.08% | 546 |
| Apr 1, 2025 | 57,800.00 | 58,000.00 | 57,800.00 | 57,800.00 | 55,342.63 | -0.17% | 231 |
| Mar 31, 2025 | 59,000.00 | 59,000.00 | 57,800.00 | 57,900.00 | 55,438.38 | -1.86% | 818 |
| Mar 28, 2025 | 59,100.00 | 59,700.00 | 58,900.00 | 59,000.00 | 56,491.62 | -0.51% | 713 |
| Mar 27, 2025 | 60,500.00 | 60,500.00 | 59,100.00 | 59,300.00 | 56,778.86 | -1.33% | 904 |
| Mar 26, 2025 | 59,700.00 | 60,300.00 | 59,700.00 | 60,100.00 | 57,544.85 | 0.50% | 44 |
| Mar 25, 2025 | 60,300.00 | 60,300.00 | 59,800.00 | 59,800.00 | 57,257.60 | -0.66% | 655 |
| Mar 24, 2025 | 61,000.00 | 61,000.00 | 60,000.00 | 60,200.00 | 57,640.60 | 0.67% | 1,185 |
| Mar 21, 2025 | 59,200.00 | 59,900.00 | 59,200.00 | 59,800.00 | 57,257.60 | 0.84% | 2,309 |
| Mar 20, 2025 | 59,800.00 | 59,800.00 | 59,300.00 | 59,300.00 | 56,778.86 | 0.34% | 8,226 |
| Mar 19, 2025 | 59,200.00 | 59,200.00 | 59,000.00 | 59,100.00 | 56,587.37 | -0.17% | 1,350 |
| Mar 18, 2025 | 59,300.00 | 59,300.00 | 58,800.00 | 59,200.00 | 56,683.11 | -0.17% | 314 |
| Mar 17, 2025 | 59,400.00 | 59,500.00 | 59,300.00 | 59,300.00 | 56,778.86 | -0.17% | 318 |
| Mar 14, 2025 | 59,400.00 | 59,500.00 | 58,800.00 | 59,400.00 | 56,874.61 | - | 172 |
| Mar 13, 2025 | 58,600.00 | 59,400.00 | 58,600.00 | 59,400.00 | 56,874.61 | 1.37% | 27 |
| Mar 12, 2025 | 58,700.00 | 58,800.00 | 58,500.00 | 58,600.00 | 56,108.62 | -0.51% | 241 |
| Mar 11, 2025 | 58,900.00 | 58,900.00 | 58,600.00 | 58,900.00 | 56,395.87 | -0.17% | 176 |
| Mar 10, 2025 | 58,700.00 | 59,000.00 | 58,700.00 | 59,000.00 | 56,491.62 | - | 528 |
| Mar 7, 2025 | 58,400.00 | 59,000.00 | 58,400.00 | 59,000.00 | 56,491.62 | - | 904 |
| Mar 6, 2025 | 59,300.00 | 59,300.00 | 58,600.00 | 59,000.00 | 56,491.62 | 0.85% | 287 |