Samyang Foods Co., Ltd. (KRX:003230)
South Korea
· Delayed Price · Currency is KRW 1,022,000
-36,000 (-3.40%)
At close: Mar 9, 2026
Samyang Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,005,000.00 | 1,037,000.00 | 981,000.00 | 1,022,000.00 | 1,022,000.00 | -3.40% | 46,541 |
| Mar 6, 2026 | 1,028,000.00 | 1,078,000.00 | 1,021,000.00 | 1,058,000.00 | 1,058,000.00 | -0.19% | 37,724 |
| Mar 5, 2026 | 1,110,000.00 | 1,124,000.00 | 1,047,000.00 | 1,060,000.00 | 1,060,000.00 | 1.92% | 74,891 |
| Mar 4, 2026 | 1,119,000.00 | 1,152,000.00 | 1,029,000.00 | 1,040,000.00 | 1,040,000.00 | -11.26% | 79,413 |
| Mar 3, 2026 | 1,210,000.00 | 1,221,000.00 | 1,155,000.00 | 1,172,000.00 | 1,172,000.00 | -4.01% | 67,046 |
| Feb 27, 2026 | 1,232,000.00 | 1,262,000.00 | 1,206,000.00 | 1,221,000.00 | 1,221,000.00 | 0.08% | 83,108 |
| Feb 26, 2026 | 1,229,000.00 | 1,234,000.00 | 1,211,000.00 | 1,220,000.00 | 1,220,000.00 | -1.85% | 47,385 |
| Feb 25, 2026 | 1,239,000.00 | 1,249,000.00 | 1,210,000.00 | 1,243,000.00 | 1,240,400.00 | 0.89% | 45,966 |
| Feb 24, 2026 | 1,260,000.00 | 1,268,000.00 | 1,220,000.00 | 1,232,000.00 | 1,229,423.01 | -1.28% | 52,344 |
| Feb 23, 2026 | 1,212,000.00 | 1,305,000.00 | 1,211,000.00 | 1,248,000.00 | 1,245,389.54 | 7.22% | 146,379 |
| Feb 20, 2026 | 1,170,000.00 | 1,189,000.00 | 1,159,000.00 | 1,164,000.00 | 1,161,565.25 | -0.60% | 43,377 |
| Feb 19, 2026 | 1,185,000.00 | 1,186,000.00 | 1,159,000.00 | 1,171,000.00 | 1,168,550.60 | -1.60% | 38,567 |
| Feb 13, 2026 | 1,205,000.00 | 1,219,000.00 | 1,184,000.00 | 1,190,000.00 | 1,187,510.86 | -2.38% | 41,498 |
| Feb 12, 2026 | 1,173,000.00 | 1,225,000.00 | 1,166,000.00 | 1,219,000.00 | 1,216,450.20 | 4.55% | 101,384 |
| Feb 11, 2026 | 1,164,000.00 | 1,194,000.00 | 1,152,000.00 | 1,166,000.00 | 1,163,561.06 | 1.57% | 65,158 |
| Feb 10, 2026 | 1,107,000.00 | 1,160,000.00 | 1,091,000.00 | 1,148,000.00 | 1,145,598.71 | 4.84% | 72,012 |
| Feb 9, 2026 | 1,078,000.00 | 1,105,000.00 | 1,073,000.00 | 1,095,000.00 | 1,092,709.57 | 3.30% | 44,778 |
| Feb 6, 2026 | 1,046,000.00 | 1,060,000.00 | 1,009,000.00 | 1,060,000.00 | 1,057,782.78 | -1.49% | 63,456 |
| Feb 5, 2026 | 1,100,000.00 | 1,109,000.00 | 1,070,000.00 | 1,076,000.00 | 1,073,749.32 | -2.36% | 66,222 |
| Feb 4, 2026 | 1,110,000.00 | 1,121,000.00 | 1,097,000.00 | 1,102,000.00 | 1,099,694.93 | -0.90% | 41,502 |
| Feb 3, 2026 | 1,120,000.00 | 1,122,000.00 | 1,080,000.00 | 1,112,000.00 | 1,109,674.01 | 1.09% | 86,579 |
| Feb 2, 2026 | 1,170,000.00 | 1,173,000.00 | 1,098,000.00 | 1,100,000.00 | 1,097,699.12 | -6.78% | 96,519 |
| Jan 30, 2026 | 1,220,000.00 | 1,227,000.00 | 1,176,000.00 | 1,180,000.00 | 1,177,531.78 | -2.96% | 113,778 |
| Jan 29, 2026 | 1,191,000.00 | 1,267,000.00 | 1,170,000.00 | 1,216,000.00 | 1,213,456.48 | 1.42% | 141,388 |
| Jan 28, 2026 | 1,210,000.00 | 1,218,000.00 | 1,192,000.00 | 1,199,000.00 | 1,196,492.04 | -0.17% | 53,502 |
| Jan 27, 2026 | 1,219,000.00 | 1,224,000.00 | 1,200,000.00 | 1,201,000.00 | 1,198,487.85 | -1.64% | 44,230 |
| Jan 26, 2026 | 1,246,000.00 | 1,255,000.00 | 1,211,000.00 | 1,221,000.00 | 1,218,446.02 | -1.13% | 45,854 |
| Jan 23, 2026 | 1,261,000.00 | 1,275,000.00 | 1,223,000.00 | 1,235,000.00 | 1,232,416.73 | - | 46,121 |
| Jan 22, 2026 | 1,189,000.00 | 1,272,000.00 | 1,179,000.00 | 1,235,000.00 | 1,232,416.73 | 2.92% | 120,296 |
| Jan 21, 2026 | 1,206,000.00 | 1,227,000.00 | 1,176,000.00 | 1,200,000.00 | 1,197,489.94 | -1.88% | 63,492 |
| Jan 20, 2026 | 1,183,000.00 | 1,235,000.00 | 1,180,000.00 | 1,223,000.00 | 1,220,441.83 | 3.12% | 70,418 |
| Jan 19, 2026 | 1,191,000.00 | 1,202,000.00 | 1,185,000.00 | 1,186,000.00 | 1,183,519.23 | -0.75% | 36,254 |
| Jan 16, 2026 | 1,196,000.00 | 1,202,000.00 | 1,185,000.00 | 1,195,000.00 | 1,192,500.40 | 0.25% | 31,917 |
| Jan 15, 2026 | 1,199,000.00 | 1,216,000.00 | 1,180,000.00 | 1,192,000.00 | 1,189,506.68 | -0.50% | 47,194 |
| Jan 14, 2026 | 1,200,000.00 | 1,233,000.00 | 1,181,000.00 | 1,198,000.00 | 1,195,494.13 | 0.50% | 54,661 |
| Jan 13, 2026 | 1,202,000.00 | 1,207,000.00 | 1,183,000.00 | 1,192,000.00 | 1,189,506.68 | -0.33% | 52,819 |
| Jan 12, 2026 | 1,200,000.00 | 1,206,000.00 | 1,174,000.00 | 1,196,000.00 | 1,193,498.31 | -0.83% | 61,820 |
| Jan 9, 2026 | 1,180,000.00 | 1,214,000.00 | 1,171,000.00 | 1,206,000.00 | 1,203,477.39 | 2.29% | 86,066 |
| Jan 8, 2026 | 1,168,000.00 | 1,193,000.00 | 1,130,000.00 | 1,179,000.00 | 1,176,533.87 | 1.81% | 123,758 |
| Jan 7, 2026 | 1,250,000.00 | 1,262,000.00 | 1,148,000.00 | 1,158,000.00 | 1,155,577.80 | -8.24% | 198,763 |
| Jan 6, 2026 | 1,289,000.00 | 1,303,000.00 | 1,254,000.00 | 1,262,000.00 | 1,259,360.26 | -0.94% | 44,386 |
| Jan 5, 2026 | 1,270,000.00 | 1,276,000.00 | 1,241,000.00 | 1,274,000.00 | 1,271,335.16 | -0.16% | 41,067 |
| Jan 2, 2026 | 1,240,000.00 | 1,286,000.00 | 1,232,000.00 | 1,276,000.00 | 1,273,330.97 | 3.66% | 66,997 |
| Dec 30, 2025 | 1,262,000.00 | 1,265,000.00 | 1,230,000.00 | 1,231,000.00 | 1,228,425.10 | -2.76% | 38,391 |
| Dec 29, 2025 | 1,221,000.00 | 1,272,000.00 | 1,217,000.00 | 1,266,000.00 | 1,263,351.89 | 2.68% | 55,044 |
| Dec 26, 2025 | 1,263,000.00 | 1,263,000.00 | 1,218,000.00 | 1,233,000.00 | 1,230,420.92 | -2.61% | 55,511 |
| Dec 24, 2025 | 1,271,000.00 | 1,276,000.00 | 1,253,000.00 | 1,266,000.00 | 1,263,351.89 | -0.24% | 21,350 |
| Dec 23, 2025 | 1,284,000.00 | 1,298,000.00 | 1,262,000.00 | 1,269,000.00 | 1,266,345.62 | -1.17% | 24,305 |
| Dec 22, 2025 | 1,255,000.00 | 1,289,000.00 | 1,242,000.00 | 1,284,000.00 | 1,281,314.24 | 2.56% | 50,385 |
| Dec 19, 2025 | 1,294,000.00 | 1,294,000.00 | 1,239,000.00 | 1,252,000.00 | 1,249,381.17 | -2.11% | 51,481 |
| Dec 18, 2025 | 1,236,000.00 | 1,307,000.00 | 1,232,000.00 | 1,279,000.00 | 1,276,324.70 | 1.35% | 66,204 |
| Dec 17, 2025 | 1,255,000.00 | 1,266,000.00 | 1,235,000.00 | 1,262,000.00 | 1,259,360.26 | 1.53% | 31,691 |
| Dec 16, 2025 | 1,232,000.00 | 1,282,000.00 | 1,177,000.00 | 1,243,000.00 | 1,240,400.00 | 1.06% | 124,580 |
| Dec 15, 2025 | 1,282,000.00 | 1,283,000.00 | 1,225,000.00 | 1,230,000.00 | 1,227,427.19 | -3.38% | 61,677 |
| Dec 12, 2025 | 1,281,000.00 | 1,292,000.00 | 1,269,000.00 | 1,273,000.00 | 1,270,337.25 | -0.24% | 36,070 |
| Dec 11, 2025 | 1,299,000.00 | 1,299,000.00 | 1,263,000.00 | 1,276,000.00 | 1,273,330.97 | -1.24% | 59,457 |
| Dec 10, 2025 | 1,305,000.00 | 1,305,000.00 | 1,286,000.00 | 1,292,000.00 | 1,289,297.51 | -0.92% | 35,828 |
| Dec 9, 2025 | 1,300,000.00 | 1,317,000.00 | 1,290,000.00 | 1,304,000.00 | 1,301,272.41 | 0.93% | 34,686 |
| Dec 8, 2025 | 1,303,000.00 | 1,310,000.00 | 1,283,000.00 | 1,292,000.00 | 1,289,297.51 | -0.39% | 43,108 |
| Dec 5, 2025 | 1,309,000.00 | 1,316,000.00 | 1,280,000.00 | 1,297,000.00 | 1,294,287.05 | -0.54% | 53,850 |
| Dec 4, 2025 | 1,325,000.00 | 1,333,000.00 | 1,297,000.00 | 1,304,000.00 | 1,301,272.41 | -2.25% | 55,500 |
| Dec 3, 2025 | 1,341,000.00 | 1,345,000.00 | 1,316,000.00 | 1,334,000.00 | 1,331,209.65 | 0.15% | 26,440 |
| Dec 2, 2025 | 1,346,000.00 | 1,347,000.00 | 1,306,000.00 | 1,332,000.00 | 1,329,213.84 | -1.04% | 50,615 |
| Dec 1, 2025 | 1,435,000.00 | 1,440,000.00 | 1,300,000.00 | 1,346,000.00 | 1,343,184.55 | -6.85% | 142,030 |
| Nov 28, 2025 | 1,456,000.00 | 1,460,000.00 | 1,426,000.00 | 1,445,000.00 | 1,441,977.47 | -0.76% | 33,184 |
| Nov 27, 2025 | 1,390,000.00 | 1,460,000.00 | 1,390,000.00 | 1,456,000.00 | 1,452,954.46 | 4.30% | 65,826 |
| Nov 26, 2025 | 1,322,000.00 | 1,403,000.00 | 1,316,000.00 | 1,396,000.00 | 1,393,079.97 | 6.48% | 60,993 |
| Nov 25, 2025 | 1,360,000.00 | 1,365,000.00 | 1,310,000.00 | 1,311,000.00 | 1,308,257.76 | -3.25% | 41,596 |
| Nov 24, 2025 | 1,394,000.00 | 1,394,000.00 | 1,340,000.00 | 1,355,000.00 | 1,352,165.73 | -1.81% | 55,633 |
| Nov 21, 2025 | 1,394,000.00 | 1,395,000.00 | 1,341,000.00 | 1,380,000.00 | 1,377,113.44 | -1.50% | 54,428 |
| Nov 20, 2025 | 1,397,000.00 | 1,461,000.00 | 1,397,000.00 | 1,401,000.00 | 1,398,069.51 | 1.89% | 193,071 |
| Nov 19, 2025 | 1,383,000.00 | 1,389,000.00 | 1,346,000.00 | 1,375,000.00 | 1,372,123.89 | 0.22% | 29,206 |
| Nov 18, 2025 | 1,400,000.00 | 1,410,000.00 | 1,367,000.00 | 1,372,000.00 | 1,369,130.17 | -0.94% | 45,290 |
| Nov 17, 2025 | 1,406,000.00 | 1,443,000.00 | 1,360,000.00 | 1,385,000.00 | 1,382,102.98 | 4.92% | 80,716 |
| Nov 14, 2025 | 1,353,000.00 | 1,409,000.00 | 1,315,000.00 | 1,320,000.00 | 1,317,238.94 | -3.51% | 74,226 |
| Nov 13, 2025 | 1,267,000.00 | 1,374,000.00 | 1,259,000.00 | 1,368,000.00 | 1,365,138.54 | 7.97% | 96,339 |
| Nov 12, 2025 | 1,262,000.00 | 1,277,000.00 | 1,250,000.00 | 1,267,000.00 | 1,264,349.80 | 0.40% | 33,801 |
| Nov 11, 2025 | 1,303,000.00 | 1,304,000.00 | 1,259,000.00 | 1,262,000.00 | 1,259,360.26 | -3.37% | 51,416 |
| Nov 10, 2025 | 1,311,000.00 | 1,314,000.00 | 1,281,000.00 | 1,306,000.00 | 1,303,268.22 | 0.77% | 25,530 |
| Nov 7, 2025 | 1,288,000.00 | 1,335,000.00 | 1,277,000.00 | 1,296,000.00 | 1,293,289.14 | -1.22% | 24,489 |
| Nov 6, 2025 | 1,368,000.00 | 1,391,000.00 | 1,300,000.00 | 1,312,000.00 | 1,309,255.67 | -2.02% | 63,382 |
| Nov 5, 2025 | 1,391,000.00 | 1,392,000.00 | 1,327,000.00 | 1,339,000.00 | 1,336,199.20 | -3.04% | 51,985 |
| Nov 4, 2025 | 1,361,000.00 | 1,410,000.00 | 1,347,000.00 | 1,381,000.00 | 1,378,111.34 | 1.84% | 72,138 |
| Nov 3, 2025 | 1,328,000.00 | 1,376,000.00 | 1,320,000.00 | 1,356,000.00 | 1,353,163.64 | 0.59% | 67,449 |
| Oct 31, 2025 | 1,378,000.00 | 1,389,000.00 | 1,339,000.00 | 1,348,000.00 | 1,345,180.37 | 1.97% | 73,679 |
| Oct 30, 2025 | 1,238,000.00 | 1,329,000.00 | 1,230,000.00 | 1,322,000.00 | 1,319,234.75 | 6.27% | 122,080 |
| Oct 29, 2025 | 1,273,000.00 | 1,273,000.00 | 1,239,000.00 | 1,244,000.00 | 1,241,397.91 | -1.35% | 53,630 |
| Oct 28, 2025 | 1,258,000.00 | 1,289,000.00 | 1,244,000.00 | 1,261,000.00 | 1,258,362.35 | 0.08% | 62,357 |
| Oct 27, 2025 | 1,263,000.00 | 1,272,000.00 | 1,251,000.00 | 1,260,000.00 | 1,257,364.44 | -1.72% | 56,372 |
| Oct 24, 2025 | 1,296,000.00 | 1,304,000.00 | 1,266,000.00 | 1,282,000.00 | 1,279,318.42 | -0.85% | 53,525 |
| Oct 23, 2025 | 1,312,000.00 | 1,347,000.00 | 1,292,000.00 | 1,293,000.00 | 1,290,295.41 | -0.23% | 53,954 |
| Oct 22, 2025 | 1,318,000.00 | 1,320,000.00 | 1,290,000.00 | 1,296,000.00 | 1,293,289.14 | -1.82% | 55,571 |
| Oct 21, 2025 | 1,373,000.00 | 1,373,000.00 | 1,305,000.00 | 1,320,000.00 | 1,317,238.94 | -4.42% | 73,264 |
| Oct 20, 2025 | 1,331,000.00 | 1,395,000.00 | 1,311,000.00 | 1,381,000.00 | 1,378,111.34 | 4.15% | 63,594 |
| Oct 17, 2025 | 1,389,000.00 | 1,390,000.00 | 1,315,000.00 | 1,326,000.00 | 1,323,226.39 | -3.21% | 76,646 |
| Oct 16, 2025 | 1,419,000.00 | 1,433,000.00 | 1,363,000.00 | 1,370,000.00 | 1,367,134.35 | -3.59% | 61,823 |
| Oct 15, 2025 | 1,407,000.00 | 1,446,000.00 | 1,405,000.00 | 1,421,000.00 | 1,418,027.67 | 1.72% | 39,591 |
| Oct 14, 2025 | 1,419,000.00 | 1,424,000.00 | 1,383,000.00 | 1,397,000.00 | 1,394,077.88 | -2.24% | 47,248 |
| Oct 13, 2025 | 1,428,000.00 | 1,463,000.00 | 1,420,000.00 | 1,429,000.00 | 1,426,010.94 | -1.72% | 38,506 |
| Oct 10, 2025 | 1,491,000.00 | 1,492,000.00 | 1,445,000.00 | 1,454,000.00 | 1,450,958.65 | -3.64% | 46,753 |