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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51,500	52,400	52,400	53,500	50,700	44,879
February 19, 2026	51,900	51,700	51,700	51,900	51,300	15,606
February 13, 2026	51,000	51,000	51,000	51,600	50,000	44,076
February 12, 2026	50,500	51,400	51,400	51,700	50,200	35,033
February 11, 2026	50,300	50,400	50,400	50,700	49,650	25,309
February 10, 2026	48,500	49,800	49,800	49,850	48,350	27,545
February 09, 2026	48,300	48,800	48,800	49,250	48,250	22,123
February 06, 2026	48,700	48,250	48,250	48,850	47,100	17,104
February 05, 2026	48,500	48,800	48,800	49,000	48,050	39,818
February 04, 2026	47,500	48,700	48,700	48,700	47,200	22,648
February 03, 2026	47,150	47,650	47,650	47,800	46,750	22,226
February 02, 2026	47,100	47,500	47,500	47,800	46,900	11,502
January 30, 2026	47,900	47,550	47,550	48,750	47,000	29,021
January 29, 2026	48,050	47,550	47,550	48,050	46,850	19,666
January 28, 2026	48,150	48,000	48,000	48,650	47,600	18,127
January 27, 2026	47,600	47,800	47,800	48,200	47,000	22,407
January 26, 2026	47,600	47,800	47,800	48,100	47,050	12,963
January 23, 2026	46,300	47,400	47,400	47,450	46,300	14,226
January 22, 2026	45,200	46,250	46,250	46,450	45,200	10,443
January 21, 2026	46,000	45,100	45,100	46,000	44,650	15,537
January 20, 2026	45,800	46,000	46,000	46,500	45,750	15,641
January 19, 2026	46,550	45,750	45,750	46,550	45,400	15,666
January 16, 2026	45,750	46,600	46,600	46,700	45,400	23,946
January 15, 2026	45,850	45,500	45,500	46,200	45,350	10,321
January 14, 2026	44,300	45,850	45,850	45,850	44,300	15,002
January 13, 2026	45,450	44,650	44,650	45,450	44,550	20,245
January 12, 2026	46,200	45,450	45,450	46,300	45,000	35,368
January 09, 2026	46,450	46,100	46,100	46,700	46,100	6,501
January 08, 2026	47,000	46,400	46,400	47,350	46,150	14,145
January 07, 2026	47,200	46,600	46,600	47,200	46,400	15,865
January 06, 2026	47,000	47,100	47,100	47,250	46,850	13,658
January 05, 2026	47,400	47,000	47,000	47,600	46,950	6,827
January 02, 2026	47,600	47,050	47,050	47,650	47,000	13,346
December 30, 2025	48,450	47,400	47,400	48,500	47,300	25,120
December 29, 2025	49,300	48,400	48,400	49,350	48,300	35,733
December 26, 2025	50,300	50,000	50,000	50,300	49,800	14,235
December 24, 2025	50,100	50,300	50,300	50,300	49,700	18,342
December 23, 2025	50,300	50,100	50,100	50,600	49,900	17,487
December 22, 2025	50,500	50,500	50,500	50,800	50,200	13,930
December 19, 2025	50,400	50,500	50,500	50,800	50,000	16,443
December 18, 2025	50,700	50,300	50,300	50,700	50,100	15,637
December 17, 2025	50,900	50,800	50,800	51,500	50,500	17,504
December 16, 2025	51,500	50,600	50,600	51,700	50,600	14,957
December 15, 2025	52,000	51,600	51,600	52,000	51,400	16,451
December 12, 2025	51,400	51,800	51,800	52,400	51,200	31,256
December 11, 2025	50,900	51,100	51,100	51,900	50,800	9,642
December 10, 2025	51,100	50,800	50,800	51,200	50,600	11,810
December 09, 2025	50,900	51,100	51,100	51,200	50,600	14,838
December 08, 2025	52,100	50,900	50,900	52,300	50,800	21,295
December 05, 2025	51,500	52,000	52,000	52,300	50,900	16,132
December 04, 2025	51,900	51,300	51,300	52,000	51,000	19,854
December 03, 2025	51,900	51,900	51,900	52,100	51,200	21,739
December 02, 2025	51,100	51,900	51,900	52,200	51,100	19,326
December 01, 2025	52,500	51,400	51,400	52,700	51,100	12,195
November 28, 2025	51,500	52,300	52,300	52,400	51,300	9,577
November 27, 2025	51,400	51,500	51,500	52,100	50,700	17,672
November 26, 2025	50,700	51,400	51,400	51,900	50,600	12,411
November 25, 2025	50,900	50,400	50,400	51,400	50,200	8,098
November 24, 2025	52,000	50,900	50,900	52,000	50,600	12,456
November 21, 2025	51,400	52,000	52,000	52,100	51,300	13,293

Samyang Corporation (145990.KS) KSC