Samyang Corporation (KRX:145995)
South Korea
· Delayed Price · Currency is KRW 34,400
-1,050 (-2.96%)
Mar 9, 2026, 1:22 PM KST
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35,300.00 | 35,700.00 | 35,300.00 | 35,450.00 | 35,450.00 | 0.14% | 161 |
| Mar 5, 2026 | 35,000.00 | 37,250.00 | 35,000.00 | 35,400.00 | 35,400.00 | 2.31% | 467 |
| Mar 4, 2026 | 36,150.00 | 36,150.00 | 34,600.00 | 34,600.00 | 34,600.00 | -4.29% | 992 |
| Mar 3, 2026 | 36,500.00 | 36,950.00 | 36,150.00 | 36,150.00 | 36,150.00 | -0.96% | 875 |
| Feb 27, 2026 | 37,000.00 | 37,000.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.35% | 978 |
| Feb 26, 2026 | 37,050.00 | 37,050.00 | 36,800.00 | 37,000.00 | 37,000.00 | - | 2,220 |
| Feb 25, 2026 | 37,600.00 | 37,600.00 | 36,900.00 | 37,000.00 | 37,000.00 | -0.80% | 953 |
| Feb 24, 2026 | 38,000.00 | 38,000.00 | 37,300.00 | 37,300.00 | 37,300.00 | -1.84% | 1,749 |
| Feb 23, 2026 | 37,250.00 | 38,050.00 | 37,250.00 | 38,000.00 | 38,000.00 | 0.80% | 1,919 |
| Feb 20, 2026 | 37,550.00 | 38,000.00 | 37,550.00 | 37,700.00 | 37,700.00 | 0.27% | 2,028 |
| Feb 19, 2026 | 37,050.00 | 37,950.00 | 37,050.00 | 37,600.00 | 37,600.00 | 0.27% | 1,884 |
| Feb 13, 2026 | 37,900.00 | 37,900.00 | 37,100.00 | 37,500.00 | 37,500.00 | -1.19% | 4,063 |
| Feb 12, 2026 | 38,000.00 | 38,000.00 | 37,600.00 | 37,950.00 | 37,950.00 | -0.13% | 1,313 |
| Feb 11, 2026 | 37,800.00 | 38,000.00 | 37,550.00 | 38,000.00 | 38,000.00 | 0.53% | 3,383 |
| Feb 10, 2026 | 37,400.00 | 37,850.00 | 37,350.00 | 37,800.00 | 37,800.00 | 1.07% | 1,819 |
| Feb 9, 2026 | 37,850.00 | 37,850.00 | 37,150.00 | 37,400.00 | 37,400.00 | 0.81% | 3,088 |
| Feb 6, 2026 | 37,350.00 | 37,350.00 | 36,700.00 | 37,100.00 | 37,100.00 | -0.67% | 1,148 |
| Feb 5, 2026 | 37,000.00 | 37,400.00 | 37,000.00 | 37,350.00 | 37,350.00 | 0.95% | 3,164 |
| Feb 4, 2026 | 36,850.00 | 37,050.00 | 36,850.00 | 37,000.00 | 37,000.00 | 0.41% | 1,313 |
| Feb 3, 2026 | 36,550.00 | 37,450.00 | 36,450.00 | 36,850.00 | 36,850.00 | 0.14% | 565 |
| Feb 2, 2026 | 37,450.00 | 37,450.00 | 36,650.00 | 36,800.00 | 36,800.00 | -1.74% | 2,148 |
| Jan 30, 2026 | 37,400.00 | 37,450.00 | 37,100.00 | 37,450.00 | 37,450.00 | - | 1,191 |
| Jan 29, 2026 | 37,450.00 | 37,450.00 | 36,700.00 | 37,450.00 | 37,450.00 | - | 493 |
| Jan 28, 2026 | 37,650.00 | 37,650.00 | 37,400.00 | 37,450.00 | 37,450.00 | - | 800 |
| Jan 27, 2026 | 37,250.00 | 37,450.00 | 37,250.00 | 37,450.00 | 37,450.00 | 0.54% | 2,641 |
| Jan 26, 2026 | 36,800.00 | 37,250.00 | 36,600.00 | 37,250.00 | 37,250.00 | 1.22% | 3,265 |
| Jan 23, 2026 | 36,550.00 | 36,800.00 | 36,050.00 | 36,800.00 | 36,800.00 | 1.38% | 774 |
| Jan 22, 2026 | 36,300.00 | 36,300.00 | 36,000.00 | 36,300.00 | 36,300.00 | - | 1,495 |
| Jan 21, 2026 | 36,900.00 | 36,900.00 | 36,250.00 | 36,300.00 | 36,300.00 | -1.63% | 318 |
| Jan 20, 2026 | 36,500.00 | 36,900.00 | 36,500.00 | 36,900.00 | 36,900.00 | 1.10% | 566 |
| Jan 19, 2026 | 37,200.00 | 37,200.00 | 35,900.00 | 36,500.00 | 36,500.00 | -1.88% | 516 |
| Jan 16, 2026 | 36,100.00 | 37,300.00 | 36,100.00 | 37,200.00 | 37,200.00 | 1.92% | 841 |
| Jan 15, 2026 | 36,350.00 | 36,550.00 | 36,350.00 | 36,500.00 | 36,500.00 | 0.41% | 164 |
| Jan 14, 2026 | 36,350.00 | 36,350.00 | 36,250.00 | 36,350.00 | 36,350.00 | 1.54% | 1,096 |
| Jan 13, 2026 | 36,100.00 | 36,100.00 | 35,300.00 | 35,800.00 | 35,800.00 | -1.10% | 1,836 |
| Jan 12, 2026 | 36,100.00 | 36,250.00 | 36,000.00 | 36,200.00 | 36,200.00 | -0.82% | 209 |
| Jan 9, 2026 | 36,900.00 | 36,900.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.41% | 457 |
| Jan 8, 2026 | 36,900.00 | 36,900.00 | 36,650.00 | 36,650.00 | 36,650.00 | 0.55% | 37 |
| Jan 7, 2026 | 36,500.00 | 36,500.00 | 36,000.00 | 36,450.00 | 36,450.00 | 0.14% | 745 |
| Jan 6, 2026 | 36,300.00 | 36,600.00 | 36,300.00 | 36,400.00 | 36,400.00 | 0.28% | 614 |
| Jan 5, 2026 | 36,800.00 | 36,800.00 | 36,300.00 | 36,300.00 | 36,300.00 | -1.36% | 1,455 |
| Jan 2, 2026 | 36,800.00 | 36,850.00 | 36,800.00 | 36,800.00 | 36,800.00 | - | 85 |
| Dec 30, 2025 | 36,950.00 | 36,950.00 | 36,600.00 | 36,800.00 | 36,800.00 | -0.41% | 271 |
| Dec 29, 2025 | 36,850.00 | 37,000.00 | 36,750.00 | 36,950.00 | 36,950.00 | -3.02% | 971 |
| Dec 26, 2025 | 38,300.00 | 38,300.00 | 38,100.00 | 38,100.00 | 36,300.00 | -0.26% | 1,097 |
| Dec 24, 2025 | 38,200.00 | 38,200.00 | 38,000.00 | 38,200.00 | 36,395.28 | - | 757 |
| Dec 23, 2025 | 38,200.00 | 38,300.00 | 38,200.00 | 38,200.00 | 36,395.28 | -0.39% | 454 |
| Dec 22, 2025 | 38,150.00 | 38,400.00 | 38,150.00 | 38,350.00 | 36,538.19 | 0.39% | 760 |
| Dec 19, 2025 | 37,800.00 | 38,300.00 | 37,800.00 | 38,200.00 | 36,395.28 | 0.26% | 366 |
| Dec 18, 2025 | 37,850.00 | 38,200.00 | 37,850.00 | 38,100.00 | 36,300.00 | -0.65% | 230 |
| Dec 17, 2025 | 37,850.00 | 38,400.00 | 37,850.00 | 38,350.00 | 36,538.19 | -0.26% | 256 |
| Dec 16, 2025 | 38,000.00 | 38,450.00 | 38,000.00 | 38,450.00 | 36,633.46 | 0.52% | 15 |
| Dec 15, 2025 | 38,400.00 | 38,400.00 | 38,250.00 | 38,250.00 | 36,442.91 | -0.39% | 1,084 |
| Dec 12, 2025 | 37,750.00 | 38,400.00 | 37,750.00 | 38,400.00 | 36,585.83 | 1.19% | 221 |
| Dec 11, 2025 | 37,600.00 | 38,000.00 | 37,600.00 | 37,950.00 | 36,157.09 | -0.13% | 1,145 |
| Dec 10, 2025 | 38,050.00 | 38,150.00 | 37,650.00 | 38,000.00 | 36,204.72 | -0.13% | 320 |
| Dec 9, 2025 | 37,550.00 | 38,100.00 | 37,550.00 | 38,050.00 | 36,252.36 | 0.26% | 58 |
| Dec 8, 2025 | 37,550.00 | 38,000.00 | 37,550.00 | 37,950.00 | 36,157.09 | -0.39% | 155 |
| Dec 5, 2025 | 37,550.00 | 38,100.00 | 37,550.00 | 38,100.00 | 36,300.00 | - | 866 |
| Dec 4, 2025 | 38,200.00 | 38,200.00 | 38,050.00 | 38,100.00 | 36,300.00 | -0.13% | 556 |
| Dec 3, 2025 | 38,150.00 | 38,150.00 | 38,000.00 | 38,150.00 | 36,347.64 | - | 495 |
| Dec 2, 2025 | 37,800.00 | 38,150.00 | 37,800.00 | 38,150.00 | 36,347.64 | 0.39% | 551 |
| Dec 1, 2025 | 37,800.00 | 38,050.00 | 37,800.00 | 38,000.00 | 36,204.72 | 0.66% | 1,660 |
| Nov 28, 2025 | 37,300.00 | 38,550.00 | 37,300.00 | 37,750.00 | 35,966.54 | 0.53% | 1,047 |
| Nov 27, 2025 | 37,250.00 | 37,550.00 | 37,100.00 | 37,550.00 | 35,775.98 | 1.21% | 602 |
| Nov 26, 2025 | 37,000.00 | 37,100.00 | 37,000.00 | 37,100.00 | 35,347.24 | 1.64% | 2,681 |
| Nov 25, 2025 | 37,050.00 | 37,050.00 | 36,500.00 | 36,500.00 | 34,775.59 | -1.08% | 605 |
| Nov 24, 2025 | 36,100.00 | 36,900.00 | 36,100.00 | 36,900.00 | 35,156.69 | 0.41% | 1,214 |
| Nov 21, 2025 | 36,850.00 | 36,850.00 | 36,700.00 | 36,750.00 | 35,013.78 | -0.54% | 149 |
| Nov 20, 2025 | 36,850.00 | 37,000.00 | 36,750.00 | 36,950.00 | 35,204.33 | 0.27% | 367 |
| Nov 19, 2025 | 36,950.00 | 36,950.00 | 36,450.00 | 36,850.00 | 35,109.06 | 1.10% | 293 |
| Nov 18, 2025 | 36,900.00 | 36,900.00 | 36,450.00 | 36,450.00 | 34,727.95 | -1.22% | 488 |
| Nov 17, 2025 | 36,950.00 | 36,950.00 | 36,650.00 | 36,900.00 | 35,156.69 | 0.68% | 458 |
| Nov 14, 2025 | 36,850.00 | 36,850.00 | 36,400.00 | 36,650.00 | 34,918.50 | -0.54% | 370 |
| Nov 13, 2025 | 36,700.00 | 36,850.00 | 36,700.00 | 36,850.00 | 35,109.06 | 0.14% | 1,105 |
| Nov 12, 2025 | 36,250.00 | 36,800.00 | 36,250.00 | 36,800.00 | 35,061.42 | 1.94% | 1,002 |
| Nov 11, 2025 | 36,050.00 | 36,200.00 | 36,050.00 | 36,100.00 | 34,394.49 | 0.28% | 1,302 |
| Nov 10, 2025 | 35,750.00 | 36,000.00 | 35,750.00 | 36,000.00 | 34,299.21 | 1.27% | 674 |
| Nov 7, 2025 | 35,600.00 | 35,700.00 | 35,450.00 | 35,550.00 | 33,870.47 | -0.14% | 653 |
| Nov 6, 2025 | 35,750.00 | 35,750.00 | 35,250.00 | 35,600.00 | 33,918.11 | 0.14% | 458 |
| Nov 5, 2025 | 35,900.00 | 35,900.00 | 35,300.00 | 35,550.00 | 33,870.47 | -0.56% | 69 |
| Nov 4, 2025 | 35,500.00 | 35,900.00 | 35,500.00 | 35,750.00 | 34,061.02 | 0.70% | 186 |
| Nov 3, 2025 | 36,450.00 | 36,450.00 | 35,300.00 | 35,500.00 | 33,822.83 | 0.14% | 893 |
| Oct 31, 2025 | 35,950.00 | 35,950.00 | 35,350.00 | 35,450.00 | 33,775.20 | -0.70% | 552 |
| Oct 30, 2025 | 36,400.00 | 36,400.00 | 35,450.00 | 35,700.00 | 34,013.39 | -0.14% | 1,083 |
| Oct 29, 2025 | 36,000.00 | 36,000.00 | 35,450.00 | 35,750.00 | 34,061.02 | -0.42% | 674 |
| Oct 28, 2025 | 36,000.00 | 36,000.00 | 35,600.00 | 35,900.00 | 34,203.94 | -0.14% | 363 |
| Oct 27, 2025 | 35,500.00 | 35,950.00 | 35,500.00 | 35,950.00 | 34,251.57 | 1.27% | 1,393 |
| Oct 24, 2025 | 35,950.00 | 35,950.00 | 35,500.00 | 35,500.00 | 33,822.83 | -0.70% | 357 |
| Oct 23, 2025 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 34,061.02 | -0.14% | 345 |
| Oct 22, 2025 | 35,900.00 | 35,900.00 | 35,500.00 | 35,800.00 | 34,108.66 | 0.14% | 1,618 |
| Oct 21, 2025 | 36,000.00 | 36,000.00 | 35,550.00 | 35,750.00 | 34,061.02 | -0.28% | 177 |
| Oct 20, 2025 | 35,500.00 | 35,850.00 | 35,500.00 | 35,850.00 | 34,156.30 | -0.28% | 324 |
| Oct 17, 2025 | 35,850.00 | 35,950.00 | 35,750.00 | 35,950.00 | 34,251.57 | 0.28% | 1,802 |
| Oct 16, 2025 | 35,700.00 | 35,850.00 | 35,700.00 | 35,850.00 | 34,156.30 | 0.70% | 830 |
| Oct 15, 2025 | 35,650.00 | 35,650.00 | 35,400.00 | 35,600.00 | 33,918.11 | 0.71% | 927 |
| Oct 14, 2025 | 35,550.00 | 35,550.00 | 35,300.00 | 35,350.00 | 33,679.92 | -0.56% | 785 |
| Oct 13, 2025 | 35,700.00 | 35,700.00 | 35,500.00 | 35,550.00 | 33,870.47 | -0.56% | 341 |
| Oct 10, 2025 | 36,650.00 | 36,650.00 | 34,650.00 | 35,750.00 | 34,061.02 | -0.69% | 134 |
| Oct 2, 2025 | 36,000.00 | 36,000.00 | 35,700.00 | 36,000.00 | 34,299.21 | 0.42% | 158 |