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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	86,600	84,700	84,700	86,600	84,400	49,296
June 11, 2025	86,500	86,500	86,500	87,000	84,900	70,539
June 10, 2025	87,900	86,500	86,500	88,200	85,100	72,587
June 09, 2025	87,500	87,600	87,600	92,000	86,800	129,543
June 05, 2025	87,500	87,500	87,500	89,300	84,900	93,455
June 04, 2025	79,500	87,000	87,000	87,000	79,200	127,954
June 02, 2025	78,000	78,800	78,800	80,400	76,500	149,807
May 30, 2025	75,000	73,500	73,500	75,700	72,000	76,347
May 29, 2025	69,600	75,200	75,200	76,400	69,500	183,072
May 28, 2025	64,000	68,900	68,900	69,600	64,000	115,149
May 27, 2025	62,800	63,800	63,800	64,600	62,800	14,041
May 26, 2025	63,600	63,000	63,000	63,600	62,600	19,300
May 23, 2025	63,000	63,500	63,500	64,100	62,400	13,731
May 22, 2025	64,100	63,000	63,000	64,100	62,800	23,500

Samyang Holdings Corporation (000070.KS) KSC