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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70,300	71,600	71,600	72,600	69,800	25,743
February 19, 2026	72,200	71,500	71,500	72,400	70,400	28,292
February 13, 2026	68,900	71,000	71,000	71,200	68,000	55,432
February 12, 2026	67,900	68,900	68,900	68,900	66,900	53,329
February 11, 2026	63,100	65,500	65,500	65,900	62,700	59,302
February 10, 2026	63,500	62,200	62,200	63,900	61,800	38,831
February 09, 2026	61,000	61,900	61,900	62,100	61,000	21,406
February 06, 2026	60,600	60,500	60,500	61,200	59,200	25,869
February 05, 2026	61,200	61,200	61,200	62,300	60,600	20,456
February 04, 2026	60,300	62,200	62,200	62,300	60,000	34,020
February 03, 2026	59,900	60,400	60,400	60,400	59,500	16,956
February 02, 2026	60,800	59,600	59,600	60,800	58,800	23,237
January 30, 2026	60,400	60,800	60,800	61,800	59,800	29,490
January 29, 2026	61,000	61,000	61,000	61,300	59,700	29,690
January 28, 2026	62,100	61,000	61,000	62,300	61,000	23,831
January 27, 2026	60,000	62,100	62,100	62,400	60,000	32,669
January 26, 2026	60,900	60,300	60,300	61,400	59,800	21,755
January 23, 2026	59,100	59,900	59,900	60,700	59,000	32,190
January 22, 2026	58,400	58,600	58,600	58,900	58,000	16,951
January 21, 2026	58,600	58,100	58,100	58,800	57,500	23,953
January 20, 2026	57,700	59,400	59,400	59,700	57,500	28,057
January 19, 2026	58,700	57,700	57,700	58,800	57,700	12,723
January 16, 2026	58,600	58,700	58,700	58,900	57,400	39,883
January 15, 2026	58,000	58,300	58,300	59,400	57,600	27,828
January 14, 2026	56,600	58,200	58,200	58,800	55,900	39,988
January 13, 2026	56,800	56,700	56,700	57,000	56,000	12,920
January 12, 2026	56,800	56,800	56,800	56,900	55,700	14,358
January 09, 2026	55,700	56,200	56,200	57,100	55,700	10,692
January 08, 2026	57,000	56,200	56,200	57,300	55,900	23,663
January 07, 2026	58,000	56,900	56,900	58,000	56,600	23,232
January 06, 2026	57,300	57,900	57,900	58,000	57,000	18,604
January 05, 2026	57,200	57,400	57,400	57,500	56,700	21,207
January 02, 2026	58,000	57,000	57,000	58,000	56,500	27,819
December 30, 2025	59,600	57,600	57,600	59,700	57,500	41,690
December 29, 2025	60,900	59,100	59,100	61,000	59,000	59,918
December 26, 2025	62,400	63,000	59,500	63,000	62,100	66,077
December 24, 2025	62,200	62,000	62,000	62,500	61,700	17,499
December 23, 2025	61,900	62,100	62,100	62,300	61,700	26,165
December 22, 2025	62,000	62,200	62,200	62,500	61,600	18,762
December 19, 2025	61,800	61,600	61,600	61,800	61,000	22,375
December 18, 2025	61,700	61,500	61,500	62,400	61,000	22,993
December 17, 2025	61,900	61,800	61,800	62,600	61,400	26,661
December 16, 2025	62,100	61,700	61,700	62,500	61,400	23,153
December 15, 2025	61,200	61,900	61,900	62,200	60,900	21,471
December 12, 2025	62,100	61,500	61,500	62,600	61,100	36,258
December 11, 2025	61,300	61,100	61,100	62,500	60,900	35,802
December 10, 2025	61,100	60,600	60,600	61,100	60,500	10,744
December 09, 2025	61,400	60,700	60,700	61,400	60,500	25,171
December 08, 2025	61,600	60,800	60,800	62,000	60,500	34,568
December 05, 2025	62,800	61,700	61,700	62,800	61,100	38,277
December 04, 2025	63,500	62,800	62,800	63,500	62,100	28,494
December 03, 2025	62,600	63,300	63,300	63,400	61,000	26,771
December 02, 2025	60,200	62,600	62,600	63,000	60,100	54,454
December 01, 2025	60,900	60,200	60,200	61,500	59,600	71,656
November 28, 2025	61,400	60,900	60,900	62,500	59,700	81,228
November 27, 2025	61,300	61,000	61,000	61,700	59,700	72,108
November 26, 2025	59,500	60,900	60,900	61,600	58,500	108,762
November 25, 2025	62,800	59,200	59,200	63,100	57,900	124,039
November 24, 2025	69,800	62,800	62,800	69,800	55,900	499,329
November 21, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0

Samyang Holdings Corporation (000070.KS) KSC