Samyang Corporation (KRX:145990)
South Korea
· Delayed Price · Currency is KRW 45,050
-1,950 (-4.15%)
Last updated: Mar 9, 2026, 2:49 PM KST
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46,250.00 | 46,250.00 | 44,400.00 | 45,100.00 | 45,100.00 | -4.04% | 19,249 |
| Mar 6, 2026 | 47,450.00 | 47,800.00 | 46,100.00 | 47,000.00 | 47,000.00 | -2.29% | 12,650 |
| Mar 5, 2026 | 46,950.00 | 49,050.00 | 46,750.00 | 48,100.00 | 48,100.00 | 6.65% | 17,182 |
| Mar 4, 2026 | 49,900.00 | 49,900.00 | 45,100.00 | 45,100.00 | 45,100.00 | -10.52% | 23,496 |
| Mar 3, 2026 | 50,500.00 | 51,100.00 | 50,000.00 | 50,400.00 | 50,400.00 | -1.37% | 18,377 |
| Feb 27, 2026 | 50,700.00 | 51,600.00 | 50,000.00 | 51,100.00 | 51,100.00 | -0.20% | 23,552 |
| Feb 26, 2026 | 52,100.00 | 52,300.00 | 51,000.00 | 51,200.00 | 51,200.00 | -2.48% | 17,275 |
| Feb 25, 2026 | 52,600.00 | 53,000.00 | 51,900.00 | 52,500.00 | 52,500.00 | 0.19% | 20,086 |
| Feb 24, 2026 | 53,400.00 | 53,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | -2.06% | 19,537 |
| Feb 23, 2026 | 52,500.00 | 53,900.00 | 52,000.00 | 53,500.00 | 53,500.00 | 2.10% | 27,065 |
| Feb 20, 2026 | 51,500.00 | 53,500.00 | 50,700.00 | 52,400.00 | 52,400.00 | 1.35% | 45,529 |
| Feb 19, 2026 | 51,900.00 | 51,900.00 | 51,300.00 | 51,700.00 | 51,700.00 | 1.37% | 13,942 |
| Feb 13, 2026 | 51,000.00 | 51,600.00 | 50,000.00 | 51,000.00 | 51,000.00 | -0.78% | 44,076 |
| Feb 12, 2026 | 50,500.00 | 51,700.00 | 50,200.00 | 51,400.00 | 51,400.00 | 1.98% | 35,033 |
| Feb 11, 2026 | 50,300.00 | 50,700.00 | 49,650.00 | 50,400.00 | 50,400.00 | 1.20% | 23,926 |
| Feb 10, 2026 | 48,500.00 | 49,850.00 | 48,350.00 | 49,800.00 | 49,800.00 | 2.05% | 26,801 |
| Feb 9, 2026 | 48,300.00 | 49,250.00 | 48,250.00 | 48,800.00 | 48,800.00 | 1.14% | 22,123 |
| Feb 6, 2026 | 48,700.00 | 48,850.00 | 47,100.00 | 48,250.00 | 48,250.00 | -1.13% | 17,104 |
| Feb 5, 2026 | 48,500.00 | 49,000.00 | 48,050.00 | 48,800.00 | 48,800.00 | 0.21% | 39,818 |
| Feb 4, 2026 | 47,500.00 | 48,700.00 | 47,200.00 | 48,700.00 | 48,700.00 | 2.20% | 21,882 |
| Feb 3, 2026 | 47,150.00 | 47,800.00 | 46,750.00 | 47,650.00 | 47,650.00 | 0.32% | 22,225 |
| Feb 2, 2026 | 47,100.00 | 47,800.00 | 46,900.00 | 47,500.00 | 47,500.00 | -0.11% | 11,502 |
| Jan 30, 2026 | 47,900.00 | 48,750.00 | 47,000.00 | 47,550.00 | 47,550.00 | - | 29,021 |
| Jan 29, 2026 | 48,050.00 | 48,050.00 | 46,850.00 | 47,550.00 | 47,550.00 | -0.94% | 19,563 |
| Jan 28, 2026 | 48,150.00 | 48,650.00 | 47,600.00 | 48,000.00 | 48,000.00 | 0.42% | 18,127 |
| Jan 27, 2026 | 47,600.00 | 48,200.00 | 47,000.00 | 47,800.00 | 47,800.00 | - | 22,171 |
| Jan 26, 2026 | 47,600.00 | 48,100.00 | 47,050.00 | 47,800.00 | 47,800.00 | 0.84% | 12,963 |
| Jan 23, 2026 | 46,300.00 | 47,450.00 | 46,300.00 | 47,400.00 | 47,400.00 | 2.49% | 14,495 |
| Jan 22, 2026 | 45,200.00 | 46,450.00 | 45,200.00 | 46,250.00 | 46,250.00 | 2.55% | 10,317 |
| Jan 21, 2026 | 46,000.00 | 46,000.00 | 44,650.00 | 45,100.00 | 45,100.00 | -1.96% | 15,537 |
| Jan 20, 2026 | 45,800.00 | 46,500.00 | 45,750.00 | 46,000.00 | 46,000.00 | 0.55% | 15,641 |
| Jan 19, 2026 | 46,550.00 | 46,550.00 | 45,400.00 | 45,750.00 | 45,750.00 | -1.82% | 15,666 |
| Jan 16, 2026 | 45,750.00 | 46,700.00 | 45,400.00 | 46,600.00 | 46,600.00 | 2.42% | 23,722 |
| Jan 15, 2026 | 45,850.00 | 46,200.00 | 45,350.00 | 45,500.00 | 45,500.00 | -0.76% | 10,161 |
| Jan 14, 2026 | 44,300.00 | 45,850.00 | 44,300.00 | 45,850.00 | 45,850.00 | 2.69% | 15,002 |
| Jan 13, 2026 | 45,450.00 | 45,450.00 | 44,550.00 | 44,650.00 | 44,650.00 | -1.76% | 20,245 |
| Jan 12, 2026 | 46,200.00 | 46,300.00 | 45,000.00 | 45,450.00 | 45,450.00 | -1.41% | 35,368 |
| Jan 9, 2026 | 46,450.00 | 46,700.00 | 46,100.00 | 46,100.00 | 46,100.00 | -0.65% | 6,600 |
| Jan 8, 2026 | 47,000.00 | 47,350.00 | 46,150.00 | 46,400.00 | 46,400.00 | -0.43% | 14,113 |
| Jan 7, 2026 | 47,200.00 | 47,200.00 | 46,400.00 | 46,600.00 | 46,600.00 | -1.06% | 15,865 |
| Jan 6, 2026 | 47,000.00 | 47,250.00 | 46,850.00 | 47,100.00 | 47,100.00 | 0.21% | 13,576 |
| Jan 5, 2026 | 47,400.00 | 47,600.00 | 46,950.00 | 47,000.00 | 47,000.00 | -0.11% | 6,827 |
| Jan 2, 2026 | 47,600.00 | 47,650.00 | 47,000.00 | 47,050.00 | 47,050.00 | -0.74% | 13,346 |
| Dec 30, 2025 | 48,450.00 | 48,500.00 | 47,300.00 | 47,400.00 | 47,400.00 | -2.07% | 25,120 |
| Dec 29, 2025 | 49,300.00 | 49,350.00 | 48,300.00 | 48,400.00 | 48,400.00 | -3.20% | 35,733 |
| Dec 26, 2025 | 50,300.00 | 50,300.00 | 49,800.00 | 50,000.00 | 48,250.00 | -0.60% | 14,238 |
| Dec 24, 2025 | 50,100.00 | 50,300.00 | 49,700.00 | 50,300.00 | 48,539.50 | 0.40% | 18,343 |
| Dec 23, 2025 | 50,300.00 | 50,600.00 | 49,900.00 | 50,100.00 | 48,346.50 | -0.79% | 17,437 |
| Dec 22, 2025 | 50,500.00 | 50,800.00 | 50,200.00 | 50,500.00 | 48,732.50 | - | 13,930 |
| Dec 19, 2025 | 50,400.00 | 50,800.00 | 50,000.00 | 50,500.00 | 48,732.50 | 0.40% | 16,443 |
| Dec 18, 2025 | 50,700.00 | 50,700.00 | 50,100.00 | 50,300.00 | 48,539.50 | -0.98% | 15,637 |
| Dec 17, 2025 | 50,900.00 | 51,500.00 | 50,500.00 | 50,800.00 | 49,022.00 | 0.40% | 17,504 |
| Dec 16, 2025 | 51,500.00 | 51,700.00 | 50,600.00 | 50,600.00 | 48,829.00 | -1.94% | 14,957 |
| Dec 15, 2025 | 52,000.00 | 52,000.00 | 51,400.00 | 51,600.00 | 49,794.00 | -0.77% | 16,451 |
| Dec 12, 2025 | 51,400.00 | 52,400.00 | 51,200.00 | 52,000.00 | 50,180.00 | 1.76% | 31,802 |
| Dec 11, 2025 | 50,900.00 | 51,900.00 | 50,800.00 | 51,100.00 | 49,311.50 | 0.59% | 8,997 |
| Dec 10, 2025 | 51,100.00 | 51,200.00 | 50,600.00 | 50,800.00 | 49,022.00 | -0.59% | 11,395 |
| Dec 9, 2025 | 50,900.00 | 51,200.00 | 50,600.00 | 51,100.00 | 49,311.50 | 0.39% | 14,631 |
| Dec 8, 2025 | 52,100.00 | 52,300.00 | 50,800.00 | 50,900.00 | 49,118.50 | -2.12% | 21,295 |
| Dec 5, 2025 | 51,500.00 | 52,300.00 | 50,900.00 | 52,000.00 | 50,180.00 | 1.36% | 16,132 |
| Dec 4, 2025 | 51,900.00 | 52,000.00 | 51,000.00 | 51,300.00 | 49,504.50 | -1.16% | 19,854 |
| Dec 3, 2025 | 51,900.00 | 52,100.00 | 51,200.00 | 51,900.00 | 50,083.50 | - | 21,128 |
| Dec 2, 2025 | 51,100.00 | 52,200.00 | 51,100.00 | 51,900.00 | 50,083.50 | 0.97% | 18,852 |
| Dec 1, 2025 | 52,500.00 | 52,700.00 | 51,100.00 | 51,400.00 | 49,601.00 | -1.72% | 12,195 |
| Nov 28, 2025 | 51,500.00 | 52,400.00 | 51,300.00 | 52,300.00 | 50,469.50 | 1.55% | 9,390 |
| Nov 27, 2025 | 51,400.00 | 52,100.00 | 50,700.00 | 51,500.00 | 49,697.50 | 0.19% | 17,672 |
| Nov 26, 2025 | 50,700.00 | 51,900.00 | 50,600.00 | 51,400.00 | 49,601.00 | 1.98% | 12,174 |
| Nov 25, 2025 | 50,900.00 | 51,400.00 | 50,200.00 | 50,400.00 | 48,636.00 | -0.98% | 8,098 |
| Nov 24, 2025 | 52,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 49,118.50 | -2.12% | 12,456 |
| Nov 21, 2025 | 51,400.00 | 52,100.00 | 51,300.00 | 52,000.00 | 50,180.00 | -0.76% | 12,899 |
| Nov 20, 2025 | 52,600.00 | 52,700.00 | 51,600.00 | 52,400.00 | 50,566.00 | 1.16% | 9,648 |
| Nov 19, 2025 | 51,200.00 | 51,900.00 | 50,600.00 | 51,800.00 | 49,987.00 | 1.17% | 8,305 |
| Nov 18, 2025 | 52,800.00 | 52,800.00 | 51,200.00 | 51,200.00 | 49,408.00 | -2.85% | 9,446 |
| Nov 17, 2025 | 52,300.00 | 52,900.00 | 52,200.00 | 52,700.00 | 50,855.50 | 0.76% | 10,898 |
| Nov 14, 2025 | 52,500.00 | 53,400.00 | 52,000.00 | 52,300.00 | 50,469.50 | -1.32% | 15,805 |
| Nov 13, 2025 | 53,000.00 | 54,000.00 | 52,600.00 | 53,000.00 | 51,145.00 | - | 28,185 |
| Nov 12, 2025 | 51,900.00 | 53,100.00 | 51,300.00 | 53,000.00 | 51,145.00 | 3.31% | 50,635 |
| Nov 11, 2025 | 51,500.00 | 52,300.00 | 51,100.00 | 51,300.00 | 49,504.50 | -0.39% | 9,879 |
| Nov 10, 2025 | 50,000.00 | 51,700.00 | 49,950.00 | 51,500.00 | 49,697.50 | 2.79% | 23,315 |
| Nov 7, 2025 | 50,200.00 | 50,200.00 | 49,200.00 | 50,100.00 | 48,346.50 | 0.60% | 24,738 |
| Nov 6, 2025 | 49,500.00 | 50,200.00 | 48,750.00 | 49,800.00 | 48,057.00 | 0.61% | 14,666 |
| Nov 5, 2025 | 49,800.00 | 49,850.00 | 48,300.00 | 49,500.00 | 47,767.50 | -0.10% | 18,736 |
| Nov 4, 2025 | 48,800.00 | 49,700.00 | 48,750.00 | 49,550.00 | 47,815.75 | 1.54% | 10,740 |
| Nov 3, 2025 | 49,500.00 | 50,000.00 | 48,750.00 | 48,800.00 | 47,092.00 | -1.41% | 22,827 |
| Oct 31, 2025 | 50,800.00 | 51,200.00 | 49,450.00 | 49,500.00 | 47,767.50 | -2.75% | 36,342 |
| Oct 30, 2025 | 51,600.00 | 51,800.00 | 50,700.00 | 50,900.00 | 49,118.50 | -1.17% | 12,732 |
| Oct 29, 2025 | 51,200.00 | 51,700.00 | 51,000.00 | 51,500.00 | 49,697.50 | 0.59% | 13,268 |
| Oct 28, 2025 | 51,600.00 | 51,700.00 | 50,900.00 | 51,200.00 | 49,408.00 | -0.78% | 16,528 |
| Oct 27, 2025 | 51,700.00 | 52,100.00 | 51,000.00 | 51,600.00 | 49,794.00 | - | 16,951 |
| Oct 24, 2025 | 51,900.00 | 52,000.00 | 51,200.00 | 51,600.00 | 49,794.00 | 0.39% | 13,053 |
| Oct 23, 2025 | 52,100.00 | 53,200.00 | 51,300.00 | 51,400.00 | 49,601.00 | -1.34% | 20,861 |
| Oct 22, 2025 | 50,900.00 | 52,200.00 | 50,700.00 | 52,100.00 | 50,276.50 | 2.36% | 15,726 |
| Oct 21, 2025 | 51,800.00 | 51,900.00 | 50,900.00 | 50,900.00 | 49,118.50 | -1.93% | 17,997 |
| Oct 20, 2025 | 51,500.00 | 52,200.00 | 50,700.00 | 51,900.00 | 50,083.50 | 0.58% | 24,128 |
| Oct 17, 2025 | 51,500.00 | 52,100.00 | 51,200.00 | 51,600.00 | 49,794.00 | 0.19% | 7,130 |
| Oct 16, 2025 | 51,300.00 | 52,200.00 | 51,300.00 | 51,500.00 | 49,697.50 | 0.39% | 16,009 |
| Oct 15, 2025 | 50,600.00 | 52,200.00 | 50,600.00 | 51,300.00 | 49,504.50 | 0.98% | 27,980 |
| Oct 14, 2025 | 50,600.00 | 51,600.00 | 50,400.00 | 50,800.00 | 49,022.00 | -0.39% | 13,467 |
| Oct 13, 2025 | 49,800.00 | 51,100.00 | 49,800.00 | 51,000.00 | 49,215.00 | 0.20% | 16,999 |
| Oct 10, 2025 | 51,700.00 | 52,100.00 | 50,500.00 | 50,900.00 | 49,118.50 | -1.55% | 16,082 |