Samyang Foods Co., Ltd. (KRX:003230)
South Korea
· Delayed Price · Currency is KRW 1,297,000
-7,000 (-0.54%)
At close: Dec 5, 2025
Samyang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,309,000.00 | 1,316,000.00 | 1,280,000.00 | 1,297,000.00 | 1,297,000.00 | -0.54% | 53,850 |
| Dec 4, 2025 | 1,325,000.00 | 1,333,000.00 | 1,297,000.00 | 1,304,000.00 | 1,304,000.00 | -2.25% | 55,479 |
| Dec 3, 2025 | 1,341,000.00 | 1,345,000.00 | 1,316,000.00 | 1,334,000.00 | 1,334,000.00 | 0.15% | 26,440 |
| Dec 2, 2025 | 1,346,000.00 | 1,347,000.00 | 1,306,000.00 | 1,332,000.00 | 1,332,000.00 | -1.04% | 50,615 |
| Dec 1, 2025 | 1,435,000.00 | 1,440,000.00 | 1,300,000.00 | 1,346,000.00 | 1,346,000.00 | -6.85% | 142,030 |
| Nov 28, 2025 | 1,456,000.00 | 1,460,000.00 | 1,426,000.00 | 1,445,000.00 | 1,445,000.00 | -0.76% | 33,184 |
| Nov 27, 2025 | 1,390,000.00 | 1,460,000.00 | 1,390,000.00 | 1,456,000.00 | 1,456,000.00 | 4.30% | 65,826 |
| Nov 26, 2025 | 1,322,000.00 | 1,403,000.00 | 1,316,000.00 | 1,396,000.00 | 1,396,000.00 | 6.48% | 60,993 |
| Nov 25, 2025 | 1,360,000.00 | 1,365,000.00 | 1,310,000.00 | 1,311,000.00 | 1,311,000.00 | -3.25% | 41,596 |
| Nov 24, 2025 | 1,394,000.00 | 1,394,000.00 | 1,340,000.00 | 1,355,000.00 | 1,355,000.00 | -1.81% | 55,526 |
| Nov 21, 2025 | 1,394,000.00 | 1,395,000.00 | 1,341,000.00 | 1,380,000.00 | 1,380,000.00 | -1.50% | 54,426 |
| Nov 20, 2025 | 1,397,000.00 | 1,461,000.00 | 1,397,000.00 | 1,401,000.00 | 1,401,000.00 | 1.89% | 193,071 |
| Nov 19, 2025 | 1,383,000.00 | 1,389,000.00 | 1,346,000.00 | 1,375,000.00 | 1,375,000.00 | 0.22% | 29,206 |
| Nov 18, 2025 | 1,400,000.00 | 1,410,000.00 | 1,367,000.00 | 1,372,000.00 | 1,372,000.00 | -0.94% | 45,290 |
| Nov 17, 2025 | 1,406,000.00 | 1,443,000.00 | 1,360,000.00 | 1,385,000.00 | 1,385,000.00 | 4.92% | 80,716 |
| Nov 14, 2025 | 1,353,000.00 | 1,409,000.00 | 1,315,000.00 | 1,320,000.00 | 1,320,000.00 | -3.51% | 74,226 |
| Nov 13, 2025 | 1,267,000.00 | 1,374,000.00 | 1,259,000.00 | 1,368,000.00 | 1,368,000.00 | 7.97% | 96,339 |
| Nov 12, 2025 | 1,262,000.00 | 1,277,000.00 | 1,250,000.00 | 1,267,000.00 | 1,267,000.00 | 0.40% | 33,801 |
| Nov 11, 2025 | 1,303,000.00 | 1,304,000.00 | 1,259,000.00 | 1,262,000.00 | 1,262,000.00 | -3.37% | 51,416 |
| Nov 10, 2025 | 1,311,000.00 | 1,314,000.00 | 1,281,000.00 | 1,306,000.00 | 1,306,000.00 | 0.77% | 25,530 |
| Nov 7, 2025 | 1,288,000.00 | 1,335,000.00 | 1,277,000.00 | 1,296,000.00 | 1,296,000.00 | -1.22% | 24,489 |
| Nov 6, 2025 | 1,368,000.00 | 1,391,000.00 | 1,300,000.00 | 1,312,000.00 | 1,312,000.00 | -2.02% | 63,382 |
| Nov 5, 2025 | 1,391,000.00 | 1,392,000.00 | 1,327,000.00 | 1,339,000.00 | 1,339,000.00 | -3.04% | 51,985 |
| Nov 4, 2025 | 1,361,000.00 | 1,410,000.00 | 1,347,000.00 | 1,381,000.00 | 1,381,000.00 | 1.84% | 72,138 |
| Nov 3, 2025 | 1,328,000.00 | 1,376,000.00 | 1,320,000.00 | 1,356,000.00 | 1,356,000.00 | 0.59% | 67,449 |
| Oct 31, 2025 | 1,378,000.00 | 1,389,000.00 | 1,339,000.00 | 1,348,000.00 | 1,348,000.00 | 1.97% | 73,679 |
| Oct 30, 2025 | 1,238,000.00 | 1,329,000.00 | 1,230,000.00 | 1,322,000.00 | 1,322,000.00 | 6.27% | 122,080 |
| Oct 29, 2025 | 1,273,000.00 | 1,273,000.00 | 1,239,000.00 | 1,244,000.00 | 1,244,000.00 | -1.35% | 53,630 |
| Oct 28, 2025 | 1,258,000.00 | 1,289,000.00 | 1,244,000.00 | 1,261,000.00 | 1,261,000.00 | 0.08% | 62,357 |
| Oct 27, 2025 | 1,263,000.00 | 1,272,000.00 | 1,251,000.00 | 1,260,000.00 | 1,260,000.00 | -1.72% | 56,372 |
| Oct 24, 2025 | 1,296,000.00 | 1,304,000.00 | 1,266,000.00 | 1,282,000.00 | 1,282,000.00 | -0.85% | 53,525 |
| Oct 23, 2025 | 1,312,000.00 | 1,347,000.00 | 1,292,000.00 | 1,293,000.00 | 1,293,000.00 | -0.23% | 53,954 |
| Oct 22, 2025 | 1,318,000.00 | 1,320,000.00 | 1,290,000.00 | 1,296,000.00 | 1,296,000.00 | -1.82% | 55,571 |
| Oct 21, 2025 | 1,373,000.00 | 1,373,000.00 | 1,305,000.00 | 1,320,000.00 | 1,320,000.00 | -4.42% | 73,264 |
| Oct 20, 2025 | 1,331,000.00 | 1,395,000.00 | 1,311,000.00 | 1,381,000.00 | 1,381,000.00 | 4.15% | 63,594 |
| Oct 17, 2025 | 1,389,000.00 | 1,390,000.00 | 1,315,000.00 | 1,326,000.00 | 1,326,000.00 | -3.21% | 76,646 |
| Oct 16, 2025 | 1,419,000.00 | 1,433,000.00 | 1,363,000.00 | 1,370,000.00 | 1,370,000.00 | -3.59% | 61,823 |
| Oct 15, 2025 | 1,407,000.00 | 1,446,000.00 | 1,405,000.00 | 1,421,000.00 | 1,421,000.00 | 1.72% | 39,591 |
| Oct 14, 2025 | 1,419,000.00 | 1,424,000.00 | 1,383,000.00 | 1,397,000.00 | 1,397,000.00 | -2.24% | 47,248 |
| Oct 13, 2025 | 1,428,000.00 | 1,463,000.00 | 1,420,000.00 | 1,429,000.00 | 1,429,000.00 | -1.72% | 38,506 |
| Oct 10, 2025 | 1,491,000.00 | 1,492,000.00 | 1,445,000.00 | 1,454,000.00 | 1,454,000.00 | -3.64% | 46,753 |
| Oct 2, 2025 | 1,576,000.00 | 1,576,000.00 | 1,509,000.00 | 1,509,000.00 | 1,509,000.00 | -3.15% | 45,089 |
| Oct 1, 2025 | 1,543,000.00 | 1,587,000.00 | 1,523,000.00 | 1,558,000.00 | 1,558,000.00 | 1.90% | 50,071 |
| Sep 30, 2025 | 1,498,000.00 | 1,542,000.00 | 1,480,000.00 | 1,529,000.00 | 1,529,000.00 | 2.00% | 44,696 |
| Sep 29, 2025 | 1,480,000.00 | 1,507,000.00 | 1,455,000.00 | 1,499,000.00 | 1,499,000.00 | 2.25% | 36,402 |
| Sep 26, 2025 | 1,456,000.00 | 1,497,000.00 | 1,430,000.00 | 1,466,000.00 | 1,466,000.00 | 0.69% | 42,601 |
| Sep 25, 2025 | 1,490,000.00 | 1,495,000.00 | 1,455,000.00 | 1,456,000.00 | 1,456,000.00 | -1.95% | 37,810 |
| Sep 24, 2025 | 1,518,000.00 | 1,519,000.00 | 1,485,000.00 | 1,485,000.00 | 1,485,000.00 | -1.53% | 21,803 |
| Sep 23, 2025 | 1,539,000.00 | 1,540,000.00 | 1,502,000.00 | 1,508,000.00 | 1,508,000.00 | -2.20% | 39,987 |
| Sep 22, 2025 | 1,571,000.00 | 1,583,000.00 | 1,533,000.00 | 1,542,000.00 | 1,542,000.00 | -0.77% | 30,004 |
| Sep 19, 2025 | 1,575,000.00 | 1,586,000.00 | 1,545,000.00 | 1,554,000.00 | 1,554,000.00 | -1.96% | 91,550 |
| Sep 18, 2025 | 1,581,000.00 | 1,605,000.00 | 1,565,000.00 | 1,585,000.00 | 1,585,000.00 | 0.44% | 28,303 |
| Sep 17, 2025 | 1,580,000.00 | 1,595,000.00 | 1,567,000.00 | 1,578,000.00 | 1,578,000.00 | 0.25% | 34,685 |
| Sep 16, 2025 | 1,598,000.00 | 1,598,000.00 | 1,573,000.00 | 1,574,000.00 | 1,574,000.00 | -1.50% | 36,088 |
| Sep 15, 2025 | 1,608,000.00 | 1,608,000.00 | 1,586,000.00 | 1,598,000.00 | 1,598,000.00 | -1.11% | 22,416 |
| Sep 12, 2025 | 1,644,000.00 | 1,650,000.00 | 1,613,000.00 | 1,616,000.00 | 1,616,000.00 | -0.86% | 30,592 |
| Sep 11, 2025 | 1,555,000.00 | 1,665,000.00 | 1,542,000.00 | 1,630,000.00 | 1,630,000.00 | 5.23% | 76,607 |
| Sep 10, 2025 | 1,544,000.00 | 1,583,000.00 | 1,544,000.00 | 1,549,000.00 | 1,549,000.00 | 0.45% | 30,127 |
| Sep 9, 2025 | 1,551,000.00 | 1,558,000.00 | 1,525,000.00 | 1,542,000.00 | 1,542,000.00 | -0.52% | 28,137 |
| Sep 8, 2025 | 1,549,000.00 | 1,556,000.00 | 1,538,000.00 | 1,550,000.00 | 1,550,000.00 | -0.13% | 17,825 |
| Sep 5, 2025 | 1,557,000.00 | 1,570,000.00 | 1,541,000.00 | 1,552,000.00 | 1,552,000.00 | -0.58% | 15,364 |
| Sep 4, 2025 | 1,552,000.00 | 1,563,000.00 | 1,540,000.00 | 1,561,000.00 | 1,561,000.00 | 0.32% | 17,881 |
| Sep 3, 2025 | 1,562,000.00 | 1,580,000.00 | 1,540,000.00 | 1,556,000.00 | 1,556,000.00 | 0.32% | 20,556 |
| Sep 2, 2025 | 1,565,000.00 | 1,569,000.00 | 1,542,000.00 | 1,551,000.00 | 1,551,000.00 | -1.02% | 18,349 |
| Sep 1, 2025 | 1,584,000.00 | 1,590,000.00 | 1,555,000.00 | 1,567,000.00 | 1,567,000.00 | 0.06% | 24,970 |
| Aug 29, 2025 | 1,626,000.00 | 1,626,000.00 | 1,563,000.00 | 1,566,000.00 | 1,566,000.00 | -1.94% | 33,383 |
| Aug 28, 2025 | 1,511,000.00 | 1,642,000.00 | 1,510,000.00 | 1,597,000.00 | 1,597,000.00 | 5.62% | 101,756 |
| Aug 27, 2025 | 1,493,000.00 | 1,514,000.00 | 1,480,000.00 | 1,512,000.00 | 1,512,000.00 | 0.73% | 50,727 |
| Aug 26, 2025 | 1,429,000.00 | 1,505,000.00 | 1,415,000.00 | 1,501,000.00 | 1,501,000.00 | 4.89% | 71,888 |
| Aug 25, 2025 | 1,440,000.00 | 1,445,000.00 | 1,423,000.00 | 1,431,000.00 | 1,428,800.00 | -0.49% | 24,009 |
| Aug 22, 2025 | 1,395,000.00 | 1,446,000.00 | 1,395,000.00 | 1,438,000.00 | 1,435,789.24 | 3.75% | 44,228 |
| Aug 21, 2025 | 1,368,000.00 | 1,396,000.00 | 1,351,000.00 | 1,386,000.00 | 1,383,869.18 | 2.44% | 46,544 |
| Aug 20, 2025 | 1,384,000.00 | 1,397,000.00 | 1,337,000.00 | 1,353,000.00 | 1,350,919.92 | -2.38% | 57,675 |
| Aug 19, 2025 | 1,392,000.00 | 1,412,000.00 | 1,372,000.00 | 1,386,000.00 | 1,383,869.18 | 0.65% | 45,152 |
| Aug 18, 2025 | 1,394,000.00 | 1,418,000.00 | 1,370,000.00 | 1,377,000.00 | 1,374,883.02 | -0.22% | 56,603 |
| Aug 14, 2025 | 1,420,000.00 | 1,449,000.00 | 1,368,000.00 | 1,380,000.00 | 1,377,878.41 | -2.13% | 73,776 |
| Aug 13, 2025 | 1,463,000.00 | 1,468,000.00 | 1,387,000.00 | 1,410,000.00 | 1,407,832.29 | -2.69% | 46,683 |
| Aug 12, 2025 | 1,507,000.00 | 1,508,000.00 | 1,445,000.00 | 1,449,000.00 | 1,446,772.33 | -3.53% | 33,942 |
| Aug 11, 2025 | 1,480,000.00 | 1,524,000.00 | 1,470,000.00 | 1,502,000.00 | 1,499,690.85 | 3.23% | 56,855 |
| Aug 8, 2025 | 1,427,000.00 | 1,460,000.00 | 1,395,000.00 | 1,455,000.00 | 1,452,763.10 | 1.39% | 38,734 |
| Aug 7, 2025 | 1,426,000.00 | 1,436,000.00 | 1,411,000.00 | 1,435,000.00 | 1,432,793.85 | 0.42% | 24,576 |
| Aug 6, 2025 | 1,413,000.00 | 1,441,000.00 | 1,401,000.00 | 1,429,000.00 | 1,426,803.07 | 0.92% | 27,304 |
| Aug 5, 2025 | 1,408,000.00 | 1,436,000.00 | 1,402,000.00 | 1,416,000.00 | 1,413,823.06 | 1.58% | 27,113 |
| Aug 4, 2025 | 1,399,000.00 | 1,408,000.00 | 1,335,000.00 | 1,394,000.00 | 1,391,856.88 | -2.45% | 38,762 |
| Aug 1, 2025 | 1,420,000.00 | 1,449,000.00 | 1,395,000.00 | 1,429,000.00 | 1,426,803.07 | -0.90% | 44,074 |
| Jul 31, 2025 | 1,363,000.00 | 1,448,000.00 | 1,362,000.00 | 1,442,000.00 | 1,439,783.09 | 5.87% | 77,820 |
| Jul 30, 2025 | 1,371,000.00 | 1,379,000.00 | 1,356,000.00 | 1,362,000.00 | 1,359,906.08 | - | 32,231 |
| Jul 29, 2025 | 1,328,000.00 | 1,367,000.00 | 1,325,000.00 | 1,362,000.00 | 1,359,906.08 | 1.64% | 39,109 |
| Jul 28, 2025 | 1,345,000.00 | 1,351,000.00 | 1,317,000.00 | 1,340,000.00 | 1,337,939.90 | 0.15% | 35,826 |
| Jul 25, 2025 | 1,316,000.00 | 1,346,000.00 | 1,311,000.00 | 1,338,000.00 | 1,335,942.98 | 1.13% | 34,455 |
| Jul 24, 2025 | 1,362,000.00 | 1,369,000.00 | 1,307,000.00 | 1,323,000.00 | 1,320,966.04 | -1.64% | 54,123 |
| Jul 23, 2025 | 1,360,000.00 | 1,364,000.00 | 1,328,000.00 | 1,345,000.00 | 1,342,932.22 | -0.44% | 44,511 |
| Jul 22, 2025 | 1,402,000.00 | 1,413,000.00 | 1,348,000.00 | 1,351,000.00 | 1,348,922.99 | -3.02% | 66,334 |
| Jul 21, 2025 | 1,400,000.00 | 1,409,000.00 | 1,362,000.00 | 1,393,000.00 | 1,390,858.42 | -0.64% | 46,040 |
| Jul 18, 2025 | 1,479,000.00 | 1,479,000.00 | 1,356,000.00 | 1,402,000.00 | 1,399,844.58 | -5.53% | 110,553 |
| Jul 17, 2025 | 1,485,000.00 | 1,501,000.00 | 1,467,000.00 | 1,484,000.00 | 1,481,718.52 | 0.54% | 35,128 |
| Jul 16, 2025 | 1,484,000.00 | 1,490,000.00 | 1,472,000.00 | 1,476,000.00 | 1,473,730.82 | -1.01% | 18,464 |
| Jul 15, 2025 | 1,463,000.00 | 1,494,000.00 | 1,458,000.00 | 1,491,000.00 | 1,488,707.76 | 1.98% | 26,496 |
| Jul 14, 2025 | 1,464,000.00 | 1,496,000.00 | 1,450,000.00 | 1,462,000.00 | 1,459,752.34 | -0.54% | 32,184 |
| Jul 11, 2025 | 1,503,000.00 | 1,535,000.00 | 1,453,000.00 | 1,470,000.00 | 1,467,740.04 | -1.87% | 49,741 |