Samyang Corporation - 145990.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	51,200	50,800	50,800	51,600	50,600	9,688
September 25, 2025	50,800	51,500	51,500	51,900	50,300	11,376
September 24, 2025	51,600	50,800	50,800	51,600	50,500	14,135
September 23, 2025	51,800	51,600	51,600	51,800	50,900	16,566
September 22, 2025	51,500	51,600	51,600	51,900	51,000	11,563
September 19, 2025	51,700	51,500	51,500	51,900	51,300	8,504
September 18, 2025	51,100	51,800	51,800	52,000	50,800	10,906
September 17, 2025	51,700	51,100	51,100	51,700	51,100	9,586
September 16, 2025	52,300	51,700	51,700	52,400	51,400	19,049
September 15, 2025	50,400	52,400	52,400	52,400	50,100	39,694
September 12, 2025	49,950	50,300	50,300	50,400	49,850	17,875
September 11, 2025	50,000	49,350	49,350	50,200	49,300	15,224
September 10, 2025	49,600	50,000	50,000	50,100	49,600	12,120
September 09, 2025	49,050	49,550	49,550	50,000	48,950	17,705
September 08, 2025	48,650	49,050	49,050	49,050	48,350	6,823
September 05, 2025	48,650	48,400	48,400	49,000	48,400	7,646
September 04, 2025	48,200	48,550	48,550	48,950	48,200	4,873
September 03, 2025	48,350	48,500	48,500	48,900	48,250	5,256
September 02, 2025	48,550	48,250	48,250	48,700	48,000	11,826
September 01, 2025	48,950	48,600	48,600	49,350	48,450	8,866
August 29, 2025	49,900	48,950	48,950	50,000	48,950	14,874
August 28, 2025	48,650	49,900	49,900	49,950	48,600	11,755
August 27, 2025	48,800	48,650	48,650	49,500	48,650	6,538
August 26, 2025	49,000	48,800	48,800	49,550	48,800	8,583
August 25, 2025	49,300	49,100	49,100	49,500	48,850	6,215
August 22, 2025	49,000	49,050	49,050	49,550	48,500	6,517
August 21, 2025	49,000	49,000	49,000	49,450	49,000	4,166
August 20, 2025	49,000	49,000	49,000	49,400	48,100	13,679
August 19, 2025	49,200	49,000	49,000	49,700	48,850	13,143
August 18, 2025	50,400	49,200	49,200	50,400	49,200	16,271
August 14, 2025	50,600	50,400	50,400	51,100	50,300	8,758
August 13, 2025	51,700	50,900	50,900	51,800	50,600	14,190
August 12, 2025	51,900	51,700	51,700	52,500	51,600	9,721
August 11, 2025	52,500	52,000	52,000	52,600	51,400	12,763
August 08, 2025	52,900	52,500	52,500	53,300	52,400	4,729
August 07, 2025	53,500	52,900	52,900	53,500	52,400	13,419
August 06, 2025	52,500	53,500	53,500	53,500	52,200	12,004
August 05, 2025	52,400	52,400	52,400	53,000	52,000	22,601
August 04, 2025	51,300	52,400	52,400	52,500	50,900	10,389
August 01, 2025	52,900	51,300	51,300	52,900	50,900	26,768
July 31, 2025	54,100	52,900	52,900	54,100	52,800	12,949
July 30, 2025	53,200	53,400	53,400	53,600	52,700	13,470
July 29, 2025	52,700	53,200	53,200	53,300	51,700	15,276
July 28, 2025	53,400	52,700	52,700	53,400	51,800	26,895
July 25, 2025	53,500	53,400	53,400	54,300	53,400	10,694
July 24, 2025	54,900	53,500	53,500	55,500	53,200	24,099
July 23, 2025	54,700	54,800	54,800	55,400	54,200	10,800
July 22, 2025	55,600	54,600	54,600	55,800	54,400	17,707
July 21, 2025	56,300	55,500	55,500	56,300	55,200	16,606
July 18, 2025	56,800	56,300	56,300	56,800	55,400	20,328
July 17, 2025	56,900	56,200	56,200	57,200	56,000	21,050
July 16, 2025	58,300	56,900	56,900	58,300	56,500	24,356
July 15, 2025	59,200	58,300	58,300	59,200	57,500	43,085
July 14, 2025	58,600	59,200	59,200	59,500	58,000	23,380
July 11, 2025	58,500	58,600	58,600	59,200	58,100	25,965
July 10, 2025	58,600	58,500	58,500	59,600	58,100	40,566
July 09, 2025	57,400	58,400	58,400	58,400	56,900	41,506
July 08, 2025	56,000	56,900	56,900	58,000	55,200	46,244
July 07, 2025	55,100	55,600	55,600	57,000	55,000	25,008
July 04, 2025	54,900	55,100	55,100	57,300	54,500	64,722

Samyang Corporation (145990.KS) KSC