Samyang Corporation (KRX:145995)
South Korea
· Delayed Price · Currency is KRW 38,100
0.00 (0.00%)
Dec 5, 2025, 3:00 PM KST
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37,550.00 | 38,100.00 | 37,550.00 | 38,100.00 | 38,100.00 | - | 866 |
| Dec 4, 2025 | 38,200.00 | 38,200.00 | 38,050.00 | 38,100.00 | 38,100.00 | -0.13% | 556 |
| Dec 3, 2025 | 38,150.00 | 38,150.00 | 38,000.00 | 38,150.00 | 38,150.00 | - | 495 |
| Dec 2, 2025 | 37,800.00 | 38,150.00 | 37,800.00 | 38,150.00 | 38,150.00 | 0.39% | 551 |
| Dec 1, 2025 | 37,800.00 | 38,050.00 | 37,800.00 | 38,000.00 | 38,000.00 | 0.66% | 1,660 |
| Nov 28, 2025 | 37,300.00 | 38,550.00 | 37,300.00 | 37,750.00 | 37,750.00 | 0.53% | 1,047 |
| Nov 27, 2025 | 37,250.00 | 37,550.00 | 37,100.00 | 37,550.00 | 37,550.00 | 1.21% | 600 |
| Nov 26, 2025 | 37,000.00 | 37,100.00 | 37,000.00 | 37,100.00 | 37,100.00 | 1.64% | 2,681 |
| Nov 25, 2025 | 37,050.00 | 37,050.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.08% | 605 |
| Nov 24, 2025 | 36,100.00 | 36,900.00 | 36,100.00 | 36,900.00 | 36,900.00 | 0.41% | 1,214 |
| Nov 21, 2025 | 36,850.00 | 36,850.00 | 36,700.00 | 36,750.00 | 36,750.00 | -0.54% | 139 |
| Nov 20, 2025 | 36,850.00 | 37,000.00 | 36,750.00 | 36,950.00 | 36,950.00 | 0.27% | 365 |
| Nov 19, 2025 | 36,950.00 | 36,950.00 | 36,450.00 | 36,850.00 | 36,850.00 | 1.10% | 293 |
| Nov 18, 2025 | 36,900.00 | 36,900.00 | 36,450.00 | 36,450.00 | 36,450.00 | -1.22% | 488 |
| Nov 17, 2025 | 36,950.00 | 36,950.00 | 36,650.00 | 36,900.00 | 36,900.00 | 0.68% | 458 |
| Nov 14, 2025 | 36,850.00 | 36,850.00 | 36,400.00 | 36,650.00 | 36,650.00 | -0.54% | 370 |
| Nov 13, 2025 | 36,700.00 | 36,850.00 | 36,700.00 | 36,850.00 | 36,850.00 | 0.14% | 1,105 |
| Nov 12, 2025 | 36,250.00 | 36,800.00 | 36,250.00 | 36,800.00 | 36,800.00 | 1.94% | 1,002 |
| Nov 11, 2025 | 36,050.00 | 36,200.00 | 36,050.00 | 36,100.00 | 36,100.00 | 0.28% | 1,302 |
| Nov 10, 2025 | 35,750.00 | 36,000.00 | 35,750.00 | 36,000.00 | 36,000.00 | 1.27% | 674 |
| Nov 7, 2025 | 35,600.00 | 35,700.00 | 35,450.00 | 35,550.00 | 35,550.00 | -0.14% | 653 |
| Nov 6, 2025 | 35,750.00 | 35,750.00 | 35,250.00 | 35,600.00 | 35,600.00 | 0.14% | 458 |
| Nov 5, 2025 | 35,900.00 | 35,900.00 | 35,300.00 | 35,550.00 | 35,550.00 | -0.56% | 69 |
| Nov 4, 2025 | 35,500.00 | 35,900.00 | 35,500.00 | 35,750.00 | 35,750.00 | 0.70% | 186 |
| Nov 3, 2025 | 36,450.00 | 36,450.00 | 35,300.00 | 35,500.00 | 35,500.00 | 0.14% | 893 |
| Oct 31, 2025 | 35,950.00 | 35,950.00 | 35,350.00 | 35,450.00 | 35,450.00 | -0.70% | 552 |
| Oct 30, 2025 | 36,400.00 | 36,400.00 | 35,450.00 | 35,700.00 | 35,700.00 | -0.14% | 1,083 |
| Oct 29, 2025 | 36,000.00 | 36,000.00 | 35,450.00 | 35,750.00 | 35,750.00 | -0.42% | 674 |
| Oct 28, 2025 | 36,000.00 | 36,000.00 | 35,600.00 | 35,900.00 | 35,900.00 | -0.14% | 363 |
| Oct 27, 2025 | 35,500.00 | 35,950.00 | 35,500.00 | 35,950.00 | 35,950.00 | 1.27% | 1,393 |
| Oct 24, 2025 | 35,950.00 | 35,950.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.70% | 357 |
| Oct 23, 2025 | 35,800.00 | 35,800.00 | 35,750.00 | 35,750.00 | 35,750.00 | -0.14% | 345 |
| Oct 22, 2025 | 35,900.00 | 35,900.00 | 35,500.00 | 35,800.00 | 35,800.00 | 0.14% | 1,618 |
| Oct 21, 2025 | 36,000.00 | 36,000.00 | 35,550.00 | 35,750.00 | 35,750.00 | -0.28% | 177 |
| Oct 20, 2025 | 35,500.00 | 35,850.00 | 35,500.00 | 35,850.00 | 35,850.00 | -0.28% | 324 |
| Oct 17, 2025 | 35,850.00 | 35,950.00 | 35,750.00 | 35,950.00 | 35,950.00 | 0.28% | 1,802 |
| Oct 16, 2025 | 35,700.00 | 35,850.00 | 35,700.00 | 35,850.00 | 35,850.00 | 0.70% | 830 |
| Oct 15, 2025 | 35,650.00 | 35,650.00 | 35,400.00 | 35,600.00 | 35,600.00 | 0.71% | 927 |
| Oct 14, 2025 | 35,550.00 | 35,550.00 | 35,300.00 | 35,350.00 | 35,350.00 | -0.56% | 785 |
| Oct 13, 2025 | 35,700.00 | 35,700.00 | 35,500.00 | 35,550.00 | 35,550.00 | -0.56% | 341 |
| Oct 10, 2025 | 36,650.00 | 36,650.00 | 34,650.00 | 35,750.00 | 35,750.00 | -0.69% | 134 |
| Oct 2, 2025 | 36,000.00 | 36,000.00 | 35,700.00 | 36,000.00 | 36,000.00 | 0.42% | 158 |
| Oct 1, 2025 | 35,900.00 | 35,900.00 | 35,850.00 | 35,850.00 | 35,850.00 | -0.14% | 113 |
| Sep 30, 2025 | 36,050.00 | 36,050.00 | 35,850.00 | 35,900.00 | 35,900.00 | - | 226 |
| Sep 29, 2025 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | 35,900.00 | - | 2,796 |
| Sep 26, 2025 | 35,700.00 | 36,000.00 | 35,500.00 | 35,900.00 | 35,900.00 | -0.28% | 328 |
| Sep 25, 2025 | 35,900.00 | 36,000.00 | 35,750.00 | 36,000.00 | 36,000.00 | 0.28% | 2,122 |
| Sep 24, 2025 | 36,000.00 | 36,000.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.55% | 502 |
| Sep 23, 2025 | 36,000.00 | 36,950.00 | 36,000.00 | 36,100.00 | 36,100.00 | 0.14% | 678 |
| Sep 22, 2025 | 36,200.00 | 36,200.00 | 35,850.00 | 36,050.00 | 36,050.00 | 0.70% | 1,496 |
| Sep 19, 2025 | 36,100.00 | 36,100.00 | 35,800.00 | 35,800.00 | 35,800.00 | -0.56% | 745 |
| Sep 18, 2025 | 36,000.00 | 36,000.00 | 35,750.00 | 36,000.00 | 36,000.00 | 0.70% | 5,278 |
| Sep 17, 2025 | 36,000.00 | 36,000.00 | 35,600.00 | 35,750.00 | 35,750.00 | -0.69% | 239 |
| Sep 16, 2025 | 36,150.00 | 36,150.00 | 36,000.00 | 36,000.00 | 36,000.00 | -0.28% | 1,553 |
| Sep 15, 2025 | 35,900.00 | 36,100.00 | 35,600.00 | 36,100.00 | 36,100.00 | 1.69% | 3,307 |
| Sep 12, 2025 | 35,950.00 | 35,950.00 | 35,200.00 | 35,500.00 | 35,500.00 | 1.14% | 150 |
| Sep 11, 2025 | 35,100.00 | 35,100.00 | 34,850.00 | 35,100.00 | 35,100.00 | - | 54 |
| Sep 10, 2025 | 35,100.00 | 35,450.00 | 34,850.00 | 35,100.00 | 35,100.00 | 0.29% | 542 |
| Sep 9, 2025 | 35,000.00 | 35,350.00 | 35,000.00 | 35,000.00 | 35,000.00 | 0.14% | 1,329 |
| Sep 8, 2025 | 35,000.00 | 35,000.00 | 34,500.00 | 34,950.00 | 34,950.00 | 0.72% | 1,031 |
| Sep 5, 2025 | 34,350.00 | 35,000.00 | 34,350.00 | 34,700.00 | 34,700.00 | 0.14% | 103 |
| Sep 4, 2025 | 34,550.00 | 34,950.00 | 34,100.00 | 34,650.00 | 34,650.00 | 0.29% | 140 |
| Sep 3, 2025 | 34,300.00 | 34,550.00 | 34,050.00 | 34,550.00 | 34,550.00 | 1.32% | 122 |
| Sep 2, 2025 | 33,850.00 | 34,100.00 | 33,800.00 | 34,100.00 | 34,100.00 | 0.74% | 854 |
| Sep 1, 2025 | 34,300.00 | 34,450.00 | 33,800.00 | 33,850.00 | 33,850.00 | -1.31% | 471 |
| Aug 29, 2025 | 34,000.00 | 34,300.00 | 34,000.00 | 34,300.00 | 34,300.00 | -0.29% | 129 |
| Aug 28, 2025 | 34,450.00 | 34,450.00 | 34,000.00 | 34,400.00 | 34,400.00 | 1.18% | 43 |
| Aug 27, 2025 | 35,100.00 | 35,100.00 | 33,900.00 | 34,000.00 | 34,000.00 | - | 341 |
| Aug 26, 2025 | 33,500.00 | 34,250.00 | 33,500.00 | 34,000.00 | 34,000.00 | 0.89% | 665 |
| Aug 25, 2025 | 33,500.00 | 34,150.00 | 33,400.00 | 33,700.00 | 33,700.00 | 0.30% | 654 |
| Aug 22, 2025 | 33,300.00 | 33,800.00 | 33,300.00 | 33,600.00 | 33,600.00 | -0.59% | 382 |
| Aug 21, 2025 | 33,500.00 | 33,800.00 | 33,500.00 | 33,800.00 | 33,800.00 | 0.90% | 151 |
| Aug 20, 2025 | 33,700.00 | 33,700.00 | 33,000.00 | 33,500.00 | 33,500.00 | -0.59% | 2,276 |
| Aug 19, 2025 | 33,900.00 | 33,900.00 | 33,700.00 | 33,700.00 | 33,700.00 | -0.59% | 2,461 |
| Aug 18, 2025 | 34,550.00 | 34,550.00 | 33,900.00 | 33,900.00 | 33,900.00 | -2.02% | 1,043 |
| Aug 14, 2025 | 35,100.00 | 35,100.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.56% | 239 |
| Aug 13, 2025 | 35,250.00 | 35,250.00 | 34,750.00 | 35,150.00 | 35,150.00 | -0.42% | 955 |
| Aug 12, 2025 | 35,150.00 | 35,450.00 | 34,900.00 | 35,300.00 | 35,300.00 | 0.57% | 1,703 |
| Aug 11, 2025 | 35,100.00 | 35,550.00 | 35,100.00 | 35,100.00 | 35,100.00 | -1.82% | 430 |
| Aug 8, 2025 | 36,450.00 | 36,450.00 | 35,550.00 | 35,750.00 | 35,750.00 | 0.70% | 173 |
| Aug 7, 2025 | 36,400.00 | 36,400.00 | 35,250.00 | 35,500.00 | 35,500.00 | 0.14% | 315 |
| Aug 6, 2025 | 36,000.00 | 36,000.00 | 35,450.00 | 35,450.00 | 35,450.00 | -0.28% | 1,249 |
| Aug 5, 2025 | 35,850.00 | 35,850.00 | 35,150.00 | 35,550.00 | 35,550.00 | 1.14% | 120 |
| Aug 4, 2025 | 34,000.00 | 35,300.00 | 34,000.00 | 35,150.00 | 35,150.00 | 2.03% | 249 |
| Aug 1, 2025 | 35,300.00 | 35,300.00 | 34,450.00 | 34,450.00 | 34,450.00 | -2.96% | 1,249 |
| Jul 31, 2025 | 35,900.00 | 36,050.00 | 35,450.00 | 35,500.00 | 35,500.00 | 0.14% | 163 |
| Jul 30, 2025 | 35,300.00 | 35,900.00 | 35,300.00 | 35,450.00 | 35,450.00 | 0.57% | 167 |
| Jul 29, 2025 | 34,900.00 | 35,300.00 | 34,650.00 | 35,250.00 | 35,250.00 | 0.86% | 698 |
| Jul 28, 2025 | 36,450.00 | 36,450.00 | 34,900.00 | 34,950.00 | 34,950.00 | -4.38% | 1,865 |
| Jul 25, 2025 | 35,900.00 | 36,550.00 | 35,900.00 | 36,550.00 | 36,550.00 | 1.81% | 109 |
| Jul 24, 2025 | 36,200.00 | 36,900.00 | 35,650.00 | 35,900.00 | 35,900.00 | -0.42% | 1,306 |
| Jul 23, 2025 | 37,000.00 | 37,000.00 | 35,850.00 | 36,050.00 | 36,050.00 | -1.23% | 713 |
| Jul 22, 2025 | 36,800.00 | 36,800.00 | 36,000.00 | 36,500.00 | 36,500.00 | -0.82% | 1,336 |
| Jul 21, 2025 | 36,800.00 | 36,800.00 | 36,550.00 | 36,800.00 | 36,800.00 | -1.21% | 1,132 |
| Jul 18, 2025 | 37,950.00 | 38,000.00 | 37,000.00 | 37,250.00 | 37,250.00 | -1.84% | 2,635 |
| Jul 17, 2025 | 38,900.00 | 38,900.00 | 37,950.00 | 37,950.00 | 37,950.00 | -2.44% | 2,569 |
| Jul 16, 2025 | 39,250.00 | 39,250.00 | 38,850.00 | 38,900.00 | 38,900.00 | -1.39% | 1,101 |
| Jul 15, 2025 | 39,800.00 | 39,800.00 | 39,450.00 | 39,450.00 | 39,450.00 | -0.88% | 1,506 |
| Jul 14, 2025 | 39,900.00 | 39,900.00 | 39,650.00 | 39,800.00 | 39,800.00 | 0.51% | 2,237 |
| Jul 11, 2025 | 39,250.00 | 39,600.00 | 39,250.00 | 39,600.00 | 39,600.00 | 1.02% | 1,988 |