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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 19, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 18, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 17, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 14, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 13, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 12, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 11, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 10, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 07, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 06, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 05, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 04, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
November 03, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
October 31, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
October 30, 2025	115,717.78	115,717.78	115,717.78	115,717.78	115,717.78	0
October 29, 2025	107,000	104,600	104,600	107,100	102,600	57,746
October 28, 2025	100,700	105,800	105,800	107,000	100,500	73,609
October 27, 2025	105,000	100,700	100,700	105,200	99,700	60,981
October 24, 2025	103,200	104,800	104,800	105,300	102,100	31,933
October 23, 2025	100,300	101,800	101,800	103,300	100,300	22,560
October 22, 2025	101,900	101,100	101,100	101,900	98,700	31,505
October 21, 2025	103,200	101,400	101,400	103,300	101,000	17,733
October 20, 2025	100,100	102,600	102,600	102,800	99,500	15,221
October 17, 2025	101,900	100,800	100,800	104,200	100,600	26,719
October 16, 2025	102,300	102,000	102,000	102,600	100,200	16,392
October 15, 2025	102,900	102,500	102,500	104,400	100,300	18,923
October 14, 2025	100,100	102,500	102,500	102,800	99,000	35,583
October 13, 2025	94,800	98,900	98,900	99,400	94,500	20,559
October 10, 2025	94,800	96,100	96,100	96,400	93,500	16,392
October 02, 2025	92,300	94,100	94,100	94,900	92,300	22,866
October 01, 2025	93,000	93,000	93,000	94,100	92,000	15,300
September 30, 2025	91,300	93,000	93,000	93,400	90,700	9,549
September 29, 2025	88,900	91,200	91,200	92,000	88,900	9,304
September 26, 2025	91,100	89,400	89,400	91,100	89,000	12,676
September 25, 2025	91,300	91,000	91,000	91,400	90,000	11,598
September 24, 2025	93,500	91,500	91,500	93,500	90,800	17,271
September 23, 2025	94,200	93,500	93,500	95,000	93,100	13,366
September 22, 2025	93,200	94,000	94,000	95,000	92,000	18,375
September 19, 2025	91,900	92,500	92,500	92,900	90,300	28,244
September 18, 2025	90,800	91,200	91,200	91,500	90,000	13,961
September 17, 2025	91,800	90,800	90,800	91,900	90,400	11,107
September 16, 2025	92,400	91,600	91,600	92,500	89,900	28,592
September 15, 2025	87,800	91,400	91,400	91,400	87,500	51,618
September 12, 2025	87,900	87,200	87,200	88,400	87,100	16,261
September 11, 2025	87,000	87,400	87,400	87,600	86,600	12,679
September 10, 2025	87,500	87,300	87,300	88,200	86,300	12,711
September 09, 2025	86,000	87,100	87,100	87,200	85,500	11,487
September 08, 2025	85,600	85,700	85,700	85,900	84,800	11,578
September 05, 2025	85,700	85,400	85,400	86,100	84,700	10,553

Samyang Holdings Corporation (000070.KS) KSC