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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	50,200	50,100	50,100	50,200	49,200	24,737
November 06, 2025	49,500	49,800	49,800	50,200	48,750	14,666
November 05, 2025	49,800	49,500	49,500	49,850	48,300	18,867
November 04, 2025	48,800	49,550	49,550	49,700	48,750	10,827
November 03, 2025	49,500	48,800	48,800	50,000	48,750	22,827
October 31, 2025	50,800	49,500	49,500	51,200	49,450	36,342
October 30, 2025	51,600	50,900	50,900	51,800	50,700	12,864
October 29, 2025	51,200	51,500	51,500	51,700	51,000	13,268
October 28, 2025	51,600	51,200	51,200	51,700	50,900	17,333
October 27, 2025	51,700	51,600	51,600	52,100	51,000	16,951
October 24, 2025	51,900	51,600	51,600	52,000	51,200	13,053
October 23, 2025	52,100	51,400	51,400	53,200	51,300	20,861
October 22, 2025	50,900	52,100	52,100	52,200	50,700	15,747
October 21, 2025	51,800	50,900	50,900	51,900	50,900	18,628
October 20, 2025	51,500	51,900	51,900	52,200	50,700	24,128
October 17, 2025	51,500	51,600	51,600	52,100	51,200	7,123
October 16, 2025	51,300	51,500	51,500	52,200	51,300	16,009
October 15, 2025	50,600	51,300	51,300	52,200	50,600	34,036
October 14, 2025	50,600	50,800	50,800	51,600	50,400	13,467
October 13, 2025	49,800	51,000	51,000	51,100	49,800	17,335
October 10, 2025	51,700	50,900	50,900	52,100	50,500	16,082
October 02, 2025	52,000	51,700	51,700	52,100	51,200	10,994
October 01, 2025	51,600	51,700	51,700	52,100	51,500	8,932
September 30, 2025	51,700	52,000	52,000	52,300	51,300	7,263
September 29, 2025	50,800	51,600	51,600	52,000	50,700	9,051
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

Samyang Corporation (145990.KS) KSC