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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	52,600	52,400	52,400	52,700	51,600	9,648
November 19, 2025	51,200	51,800	51,800	51,900	50,600	8,305
November 18, 2025	52,800	51,200	51,200	52,800	51,200	9,533
November 17, 2025	52,300	52,700	52,700	52,900	52,200	10,898
November 14, 2025	52,500	52,300	52,300	53,400	52,000	15,805
November 13, 2025	53,000	53,000	53,000	54,000	52,600	28,185
November 12, 2025	51,900	53,000	53,000	53,100	51,300	51,001
November 11, 2025	51,500	51,300	51,300	52,300	51,100	9,921
November 10, 2025	50,000	51,500	51,500	51,700	49,950	23,315
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

Samyang Corporation (145990.KS) KSC