Samyang Holdings Corporation - 000075.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	83,500	83,500	83,500	83,500	83,500	0
August 13, 2025	83,500	83,500	83,500	83,500	83,500	0
August 12, 2025	83,500	83,500	83,500	83,500	83,500	0
August 11, 2025	83,500	83,500	83,500	83,500	83,500	0
August 08, 2025	83,500	83,500	83,500	83,500	83,500	0
August 07, 2025	83,500	83,500	83,500	83,500	83,500	0
August 06, 2025	83,500	83,500	83,500	83,500	83,500	0
August 05, 2025	83,500	83,500	83,500	83,500	83,500	0
August 04, 2025	83,500	83,500	83,500	83,500	83,500	0
August 01, 2025	83,500	83,500	83,500	83,500	83,500	0
July 31, 2025	83,800	83,500	83,500	83,800	83,400	58
July 30, 2025	84,300	84,000	84,000	84,300	84,000	45
July 29, 2025	84,900	84,300	84,300	84,900	84,300	90
July 28, 2025	86,300	85,200	85,200	86,700	85,100	175
July 25, 2025	87,200	87,500	87,500	87,500	87,100	139
July 24, 2025	94,900	87,200	87,200	94,900	87,200	1,003
July 23, 2025	90,000	89,400	89,400	90,000	89,300	259
July 22, 2025	92,500	90,700	90,700	92,500	90,500	127
July 21, 2025	92,900	92,900	92,900	98,800	92,400	37
July 18, 2025	95,700	94,000	94,000	97,900	92,700	165
July 17, 2025	97,300	95,600	95,600	97,300	95,500	160
July 16, 2025	97,100	97,300	97,300	97,500	97,100	48
July 15, 2025	98,700	96,500	96,500	98,700	96,000	505
July 14, 2025	98,000	98,400	98,400	98,900	96,900	119
July 11, 2025	97,900	98,000	98,000	98,000	96,100	522
July 10, 2025	97,800	96,100	96,100	97,800	95,700	386
July 09, 2025	90,200	93,000	93,000	93,000	90,200	1,046
July 08, 2025	85,300	89,300	89,300	89,700	85,300	101
July 07, 2025	82,300	85,300	85,300	85,300	82,300	2,127
July 04, 2025	88,100	85,300	85,300	88,100	85,300	230
July 03, 2025	88,800	88,100	88,100	88,800	87,000	286
July 02, 2025	94,000	87,800	87,800	94,000	86,500	276
July 01, 2025	86,100	86,100	86,100	86,100	86,100	0
June 30, 2025	85,200	86,100	86,100	86,800	85,200	341
June 27, 2025	85,400	84,800	84,800	85,500	84,800	135
June 26, 2025	86,300	85,000	85,000	86,300	85,000	530
June 25, 2025	86,400	87,200	87,200	87,400	86,400	290
June 24, 2025	85,600	87,200	87,200	87,200	85,600	312
June 23, 2025	86,100	85,100	85,100	86,100	85,100	27
June 20, 2025	87,000	86,500	86,500	87,000	85,600	141
June 19, 2025	86,400	87,200	87,200	87,200	85,900	173
June 18, 2025	88,500	86,800	86,800	88,500	86,800	64
June 17, 2025	90,000	87,700	87,700	90,000	87,000	242
June 16, 2025	84,500	88,800	88,800	88,900	84,500	1,088
June 13, 2025	83,100	84,200	84,200	84,500	83,100	273
June 12, 2025	82,800	84,000	84,000	85,800	82,800	254
June 11, 2025	84,600	86,000	86,000	86,200	84,600	571
June 10, 2025	86,800	85,600	85,600	86,800	84,900	897
June 09, 2025	85,900	86,800	86,800	88,300	85,900	4,050
June 05, 2025	84,500	85,200	85,200	85,200	83,200	742
June 04, 2025	78,100	84,300	84,300	84,300	78,100	1,626
June 02, 2025	75,600	77,000	77,000	77,800	75,600	4,137
May 30, 2025	73,100	71,600	71,600	73,100	71,400	1,689
May 29, 2025	67,100	73,100	73,100	73,600	67,100	1,687
May 28, 2025	63,600	66,900	66,900	66,900	63,600	2,228
May 27, 2025	62,600	63,100	63,100	63,300	62,600	932
May 26, 2025	63,800	62,300	62,300	63,800	62,300	826
May 23, 2025	63,000	63,500	63,500	63,900	63,000	76
May 22, 2025	63,400	63,000	63,000	63,400	63,000	10
May 21, 2025	64,000	64,100	64,100	64,300	64,000	229

Samyang Holdings Corporation (000075.KS) KSC