Samyang Holdings Corporation - 000070.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	85,700	85,400	85,400	86,100	84,700	10,553
September 04, 2025	85,300	85,700	85,700	86,200	85,200	7,421
September 03, 2025	85,000	85,700	85,700	85,700	84,900	3,673
September 02, 2025	86,200	85,300	85,300	86,300	84,600	7,185
September 01, 2025	86,500	85,700	85,700	86,800	85,600	8,294
August 29, 2025	87,100	86,000	86,000	87,100	85,600	13,499
August 28, 2025	85,000	87,100	87,100	87,800	83,900	17,981
August 27, 2025	83,300	84,100	84,100	85,000	83,300	10,224
August 26, 2025	83,000	83,000	83,000	84,700	82,200	12,530
August 25, 2025	82,700	83,000	83,000	83,800	82,200	10,417
August 22, 2025	82,300	81,700	81,700	82,500	81,500	6,936
August 21, 2025	81,700	81,900	81,900	83,100	81,200	15,584
August 20, 2025	81,000	81,100	81,100	81,800	79,300	17,186
August 19, 2025	81,900	81,100	81,100	82,400	80,400	15,157
August 18, 2025	82,600	81,800	81,800	82,700	81,500	10,446
August 14, 2025	83,300	82,500	82,500	83,800	82,400	14,685
August 13, 2025	85,100	83,500	83,500	85,100	82,000	18,800
August 12, 2025	85,500	84,400	84,400	87,000	83,900	26,234
August 11, 2025	84,500	84,000	84,000	85,000	83,300	9,603
August 08, 2025	85,200	85,200	85,200	86,700	84,500	10,301
August 07, 2025	86,800	85,400	85,400	86,800	84,900	9,180
August 06, 2025	83,400	86,200	86,200	86,200	83,400	13,374
August 05, 2025	82,500	83,800	83,800	84,100	82,500	13,510
August 04, 2025	79,700	81,800	81,800	82,700	79,600	18,176
August 01, 2025	84,100	79,900	79,900	84,100	79,700	30,596
July 31, 2025	85,200	84,000	84,000	85,200	83,300	20,936
July 30, 2025	85,500	84,400	84,400	85,500	84,300	14,623
July 29, 2025	85,800	85,000	85,000	85,800	84,600	21,970
July 28, 2025	88,400	86,000	86,000	88,400	84,900	34,851
July 25, 2025	88,700	88,500	88,500	89,700	87,500	16,082
July 24, 2025	90,600	88,200	88,200	91,300	88,000	48,557
July 23, 2025	91,800	91,000	91,000	92,000	89,000	20,735
July 22, 2025	93,500	91,200	91,200	93,600	91,000	21,537
July 21, 2025	94,400	93,100	93,100	94,400	92,500	27,030
July 18, 2025	97,100	94,700	94,700	97,500	93,500	29,720
July 17, 2025	98,200	97,100	97,100	98,200	95,900	26,074
July 16, 2025	99,600	98,300	98,300	100,400	97,900	28,955
July 15, 2025	100,700	100,600	100,600	100,900	98,900	25,152
July 14, 2025	100,000	100,500	100,500	101,700	98,100	32,481
July 11, 2025	101,700	100,000	100,000	101,700	98,300	46,467
July 10, 2025	100,000	99,000	99,000	101,800	96,000	67,092
July 09, 2025	91,800	95,800	95,800	96,100	90,700	88,558
July 08, 2025	86,700	90,600	90,600	92,500	85,900	64,873
July 07, 2025	86,500	86,600	86,600	87,700	85,200	17,622
July 04, 2025	89,700	85,800	85,800	90,400	85,600	42,143
July 03, 2025	88,800	89,200	89,200	89,600	88,000	25,178
July 02, 2025	90,900	89,300	89,300	91,700	87,100	46,701
July 01, 2025	88,100	90,700	90,700	94,100	87,600	105,439
June 30, 2025	85,500	87,200	87,200	88,900	85,500	42,361
June 27, 2025	85,300	85,500	85,500	86,900	84,800	21,265
June 26, 2025	88,800	85,700	85,700	88,800	84,900	31,270
June 25, 2025	88,100	88,300	88,300	89,200	86,800	37,953
June 24, 2025	85,600	88,100	88,100	88,900	85,600	40,917
June 23, 2025	86,500	85,100	85,100	86,600	84,400	33,992
June 20, 2025	87,200	87,200	87,200	88,400	86,000	69,632
June 19, 2025	87,300	87,300	87,300	88,500	85,400	37,434
June 18, 2025	88,900	87,000	87,000	89,100	85,900	39,363
June 17, 2025	91,000	88,900	88,900	91,100	87,700	56,216
June 16, 2025	85,900	90,800	90,800	90,800	84,800	107,359
June 13, 2025	84,800	86,100	86,100	86,700	83,800	75,881

Samyang Holdings Corporation (000070.KS) KSC