Samyang Corporation - 145995.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37,550	37,700	37,700	38,000	37,550	2,028
February 19, 2026	37,050	37,600	37,600	37,950	37,050	2,484
February 13, 2026	37,900	37,500	37,500	37,900	37,100	4,424
February 12, 2026	38,000	37,950	37,950	38,000	37,600	1,661
February 11, 2026	37,800	38,000	38,000	38,000	37,550	3,383
February 10, 2026	37,400	37,800	37,800	37,850	37,350	1,822
February 09, 2026	37,850	37,400	37,400	37,850	37,150	3,142
February 06, 2026	37,350	37,100	37,100	37,350	36,700	1,489
February 05, 2026	37,000	37,350	37,350	37,400	37,000	3,164
February 04, 2026	36,850	37,000	37,000	37,050	36,850	1,331
February 03, 2026	36,550	36,850	36,850	37,450	36,450	617
February 02, 2026	37,450	36,800	36,800	37,450	36,650	2,946
January 30, 2026	37,400	37,450	37,450	37,450	37,100	1,191
January 29, 2026	37,450	37,450	37,450	37,450	36,700	494
January 28, 2026	37,650	37,450	37,450	37,650	37,400	866
January 27, 2026	37,250	37,450	37,450	37,450	37,250	2,850
January 26, 2026	36,800	37,250	37,250	37,250	36,600	3,058
January 23, 2026	36,550	36,800	36,800	36,800	36,050	909
January 22, 2026	36,300	36,300	36,300	36,300	36,000	1,565
January 21, 2026	36,900	36,300	36,300	36,900	36,250	319
January 20, 2026	36,500	36,900	36,900	36,900	36,500	579
January 19, 2026	37,200	36,500	36,500	37,200	35,900	516
January 16, 2026	36,100	37,200	37,200	37,300	36,100	869
January 15, 2026	36,350	36,500	36,500	36,550	36,350	175
January 14, 2026	36,350	36,350	36,350	36,350	36,250	1,190
January 13, 2026	36,100	35,800	35,800	36,100	35,300	1,844
January 12, 2026	36,100	36,200	36,200	36,250	36,000	245
January 09, 2026	36,900	36,500	36,500	36,900	36,500	547
January 08, 2026	36,900	36,650	36,650	36,900	36,650	73
January 07, 2026	36,500	36,450	36,450	36,500	36,000	810
January 06, 2026	36,300	36,400	36,400	36,600	36,300	699
January 05, 2026	36,800	36,300	36,300	36,800	36,300	1,905
January 02, 2026	36,800	36,800	36,800	36,850	36,800	94
December 30, 2025	36,950	36,800	36,800	36,950	36,600	286
December 29, 2025	36,850	36,950	36,950	37,000	36,750	1,123
December 26, 2025	38,300	38,100	36,300	38,300	38,100	1,115
December 24, 2025	38,200	38,200	38,200	38,200	38,000	761
December 23, 2025	38,200	38,200	38,200	38,300	38,200	454
December 22, 2025	38,150	38,350	38,350	38,400	38,150	760
December 19, 2025	37,800	38,200	38,200	38,300	37,800	502
December 18, 2025	37,850	38,100	38,100	38,200	37,850	230
December 17, 2025	37,850	38,350	38,350	38,400	37,850	256
December 16, 2025	38,000	38,450	38,450	38,450	38,000	15
December 15, 2025	38,400	38,250	38,250	38,400	38,250	1,172
December 12, 2025	37,750	38,400	38,400	38,400	37,750	221
December 11, 2025	37,600	37,950	37,950	38,000	37,600	1,442
December 10, 2025	38,050	38,000	38,000	38,150	37,650	347
December 09, 2025	37,550	38,050	38,050	38,100	37,550	62
December 08, 2025	37,550	37,950	37,950	38,000	37,550	155
December 05, 2025	37,550	38,100	38,100	38,100	37,550	883
December 04, 2025	38,200	38,100	38,100	38,200	38,050	649
December 03, 2025	38,150	38,150	38,150	38,150	38,000	500
December 02, 2025	37,800	38,150	38,150	38,150	37,800	578
December 01, 2025	37,800	38,000	38,000	38,050	37,800	1,897
November 28, 2025	37,300	37,750	37,750	38,550	37,300	1,365
November 27, 2025	37,250	37,550	37,550	37,550	37,100	602
November 26, 2025	37,000	37,100	37,100	37,100	37,000	3,240
November 25, 2025	37,050	36,500	36,500	37,050	36,500	605
November 24, 2025	36,100	36,900	36,900	36,900	36,100	1,481
November 21, 2025	36,850	36,750	36,750	36,850	36,700	165

Samyang Corporation (145995.KS) KSC