Samyang Corporation (KRX:145990)
South Korea
· Delayed Price · Currency is KRW 52,000
+700 (1.36%)
At close: Dec 5, 2025
Samyang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51,500.00 | 52,300.00 | 50,900.00 | 52,000.00 | 52,000.00 | 1.36% | 16,118 |
| Dec 4, 2025 | 51,900.00 | 52,000.00 | 51,000.00 | 51,300.00 | 51,300.00 | -1.16% | 19,854 |
| Dec 3, 2025 | 51,900.00 | 52,100.00 | 51,200.00 | 51,900.00 | 51,900.00 | - | 21,128 |
| Dec 2, 2025 | 51,100.00 | 52,200.00 | 51,100.00 | 51,900.00 | 51,900.00 | 0.97% | 18,852 |
| Dec 1, 2025 | 52,500.00 | 52,700.00 | 51,100.00 | 51,400.00 | 51,400.00 | -1.72% | 12,195 |
| Nov 28, 2025 | 51,500.00 | 52,400.00 | 51,300.00 | 52,300.00 | 52,300.00 | 1.55% | 9,390 |
| Nov 27, 2025 | 51,400.00 | 52,100.00 | 50,700.00 | 51,500.00 | 51,500.00 | 0.19% | 17,672 |
| Nov 26, 2025 | 50,700.00 | 51,900.00 | 50,600.00 | 51,400.00 | 51,400.00 | 1.98% | 12,174 |
| Nov 25, 2025 | 50,900.00 | 51,400.00 | 50,200.00 | 50,400.00 | 50,400.00 | -0.98% | 8,098 |
| Nov 24, 2025 | 52,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 50,900.00 | -2.12% | 12,456 |
| Nov 21, 2025 | 51,400.00 | 52,100.00 | 51,300.00 | 52,000.00 | 52,000.00 | -0.76% | 12,899 |
| Nov 20, 2025 | 52,600.00 | 52,700.00 | 51,600.00 | 52,400.00 | 52,400.00 | 1.16% | 9,648 |
| Nov 19, 2025 | 51,200.00 | 51,900.00 | 50,600.00 | 51,800.00 | 51,800.00 | 1.17% | 8,305 |
| Nov 18, 2025 | 52,800.00 | 52,800.00 | 51,200.00 | 51,200.00 | 51,200.00 | -2.85% | 9,446 |
| Nov 17, 2025 | 52,300.00 | 52,900.00 | 52,200.00 | 52,700.00 | 52,700.00 | 0.76% | 10,898 |
| Nov 14, 2025 | 52,500.00 | 53,400.00 | 52,000.00 | 52,300.00 | 52,300.00 | -1.32% | 15,805 |
| Nov 13, 2025 | 53,000.00 | 54,000.00 | 52,600.00 | 53,000.00 | 53,000.00 | - | 28,185 |
| Nov 12, 2025 | 51,900.00 | 53,100.00 | 51,300.00 | 53,000.00 | 53,000.00 | 3.31% | 50,635 |
| Nov 11, 2025 | 51,500.00 | 52,300.00 | 51,100.00 | 51,300.00 | 51,300.00 | -0.39% | 9,879 |
| Nov 10, 2025 | 50,000.00 | 51,700.00 | 49,950.00 | 51,500.00 | 51,500.00 | 2.79% | 23,315 |
| Nov 7, 2025 | 50,200.00 | 50,200.00 | 49,200.00 | 50,100.00 | 50,100.00 | 0.60% | 24,738 |
| Nov 6, 2025 | 49,500.00 | 50,200.00 | 48,750.00 | 49,800.00 | 49,800.00 | 0.61% | 14,666 |
| Nov 5, 2025 | 49,800.00 | 49,850.00 | 48,300.00 | 49,500.00 | 49,500.00 | -0.10% | 18,736 |
| Nov 4, 2025 | 48,800.00 | 49,700.00 | 48,750.00 | 49,550.00 | 49,550.00 | 1.54% | 10,740 |
| Nov 3, 2025 | 49,500.00 | 50,000.00 | 48,750.00 | 48,800.00 | 48,800.00 | -1.41% | 22,827 |
| Oct 31, 2025 | 50,800.00 | 51,200.00 | 49,450.00 | 49,500.00 | 49,500.00 | -2.75% | 36,342 |
| Oct 30, 2025 | 51,600.00 | 51,800.00 | 50,700.00 | 50,900.00 | 50,900.00 | -1.17% | 12,732 |
| Oct 29, 2025 | 51,200.00 | 51,700.00 | 51,000.00 | 51,500.00 | 51,500.00 | 0.59% | 13,268 |
| Oct 28, 2025 | 51,600.00 | 51,700.00 | 50,900.00 | 51,200.00 | 51,200.00 | -0.78% | 16,528 |
| Oct 27, 2025 | 51,700.00 | 52,100.00 | 51,000.00 | 51,600.00 | 51,600.00 | - | 16,951 |
| Oct 24, 2025 | 51,900.00 | 52,000.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.39% | 13,053 |
| Oct 23, 2025 | 52,100.00 | 53,200.00 | 51,300.00 | 51,400.00 | 51,400.00 | -1.34% | 20,861 |
| Oct 22, 2025 | 50,900.00 | 52,200.00 | 50,700.00 | 52,100.00 | 52,100.00 | 2.36% | 15,726 |
| Oct 21, 2025 | 51,800.00 | 51,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | -1.93% | 17,997 |
| Oct 20, 2025 | 51,500.00 | 52,200.00 | 50,700.00 | 51,900.00 | 51,900.00 | 0.58% | 24,128 |
| Oct 17, 2025 | 51,500.00 | 52,100.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.19% | 7,130 |
| Oct 16, 2025 | 51,300.00 | 52,200.00 | 51,300.00 | 51,500.00 | 51,500.00 | 0.39% | 16,009 |
| Oct 15, 2025 | 50,600.00 | 52,200.00 | 50,600.00 | 51,300.00 | 51,300.00 | 0.98% | 27,980 |
| Oct 14, 2025 | 50,600.00 | 51,600.00 | 50,400.00 | 50,800.00 | 50,800.00 | -0.39% | 13,467 |
| Oct 13, 2025 | 49,800.00 | 51,100.00 | 49,800.00 | 51,000.00 | 51,000.00 | 0.20% | 16,999 |
| Oct 10, 2025 | 51,700.00 | 52,100.00 | 50,500.00 | 50,900.00 | 50,900.00 | -1.55% | 16,082 |
| Oct 2, 2025 | 52,000.00 | 52,100.00 | 51,200.00 | 51,700.00 | 51,700.00 | - | 10,994 |
| Oct 1, 2025 | 51,600.00 | 52,100.00 | 51,500.00 | 51,700.00 | 51,700.00 | -0.58% | 8,527 |
| Sep 30, 2025 | 51,700.00 | 52,300.00 | 51,300.00 | 52,000.00 | 52,000.00 | 0.78% | 6,541 |
| Sep 29, 2025 | 50,800.00 | 52,000.00 | 50,700.00 | 51,600.00 | 51,600.00 | 1.57% | 9,051 |
| Sep 26, 2025 | 51,200.00 | 51,600.00 | 50,600.00 | 50,800.00 | 50,800.00 | -1.36% | 9,689 |
| Sep 25, 2025 | 50,800.00 | 51,900.00 | 50,300.00 | 51,500.00 | 51,500.00 | 1.38% | 11,398 |
| Sep 24, 2025 | 51,600.00 | 51,600.00 | 50,500.00 | 50,800.00 | 50,800.00 | -1.55% | 13,654 |
| Sep 23, 2025 | 51,800.00 | 51,800.00 | 50,900.00 | 51,600.00 | 51,600.00 | - | 16,434 |
| Sep 22, 2025 | 51,500.00 | 51,900.00 | 51,000.00 | 51,600.00 | 51,600.00 | 0.19% | 11,563 |