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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34,550	33,900	33,900	34,550	33,900	1,043
August 14, 2025	35,100	34,600	34,600	35,100	34,600	390
August 13, 2025	35,250	35,150	35,150	35,250	34,750	1,022
August 12, 2025	35,150	35,300	35,300	35,450	34,900	2,231
August 11, 2025	35,100	35,100	35,100	35,550	35,100	539
August 08, 2025	36,450	35,750	35,750	36,450	35,550	56
August 07, 2025	36,400	35,500	35,500	36,400	35,250	330
August 06, 2025	36,000	35,450	35,450	36,000	35,450	1,957
August 05, 2025	35,850	35,550	35,550	35,850	35,150	120
August 04, 2025	34,000	35,150	35,150	35,300	34,000	254
August 01, 2025	35,300	34,450	34,450	35,300	34,450	1,249
July 31, 2025	35,900	35,500	35,500	36,050	35,450	212
July 30, 2025	35,300	35,450	35,450	35,900	35,300	146
July 29, 2025	34,900	35,250	35,250	35,300	34,650	705
July 28, 2025	36,450	34,950	34,950	36,450	34,900	2,143
July 25, 2025	35,900	36,550	36,550	36,550	35,900	125
July 24, 2025	36,200	35,900	35,900	36,900	35,650	1,376
July 23, 2025	37,000	36,050	36,050	37,000	35,850	738
July 22, 2025	36,800	36,500	36,500	36,800	36,000	1,472
July 21, 2025	36,800	36,800	36,800	36,800	36,550	1,193
July 18, 2025	37,950	37,250	37,250	38,000	37,000	2,658
July 17, 2025	38,900	37,950	37,950	38,900	37,950	2,569
July 16, 2025	39,250	38,900	38,900	39,250	38,850	1,101
July 15, 2025	39,800	39,450	39,450	39,800	39,450	1,550
July 14, 2025	39,900	39,800	39,800	39,900	39,650	2,237
July 11, 2025	39,250	39,600	39,600	39,600	39,250	2,092
July 10, 2025	38,550	39,200	39,200	39,200	38,550	1,751
July 09, 2025	38,350	38,800	38,800	38,800	38,350	2,686
July 08, 2025	37,700	38,150	38,150	38,250	37,700	1,763
July 07, 2025	37,250	37,700	37,700	37,800	37,250	682
July 04, 2025	37,200	37,650	37,650	38,000	37,200	1,171
July 03, 2025	36,900	37,450	37,450	37,450	36,850	968
July 02, 2025	37,050	37,200	37,200	37,350	36,900	1,039
July 01, 2025	36,400	37,250	37,250	37,350	36,400	1,547
June 30, 2025	36,000	36,500	36,500	37,000	36,000	970
June 27, 2025	36,250	36,100	36,100	36,700	36,000	115
June 26, 2025	36,750	36,250	36,250	36,750	36,100	409
June 25, 2025	36,700	36,750	36,750	37,000	36,700	996
June 24, 2025	36,450	36,900	36,900	37,150	36,450	1,071
June 23, 2025	36,000	36,450	36,450	36,500	35,950	308
June 20, 2025	36,950	36,200	36,200	36,950	36,100	92
June 19, 2025	36,200	36,200	36,200	36,200	36,000	1,170
June 18, 2025	36,200	36,200	36,200	36,200	36,050	771
June 17, 2025	36,200	36,200	36,200	36,950	36,050	1,049
June 16, 2025	35,250	36,050	36,050	36,100	34,950	1,844
June 13, 2025	35,550	35,250	35,250	35,550	35,100	2,200
June 12, 2025	35,150	35,250	35,250	35,250	35,100	2,686
June 11, 2025	35,250	34,550	34,550	35,250	34,100	2,154
June 10, 2025	35,100	34,550	34,550	35,200	34,550	1,140
June 09, 2025	35,100	35,000	35,000	35,200	34,700	4,773
June 05, 2025	33,500	34,500	34,500	34,500	33,500	2,574
June 04, 2025	33,250	33,400	33,400	33,450	33,250	2,613
June 02, 2025	32,800	32,800	32,800	32,950	32,750	1,430
May 30, 2025	33,400	32,800	32,800	33,450	32,800	521
May 29, 2025	32,900	33,350	33,350	33,350	32,800	3,162
May 28, 2025	32,400	32,450	32,450	32,550	32,400	7,356
May 27, 2025	32,300	32,500	32,500	32,900	32,300	2,117
May 26, 2025	31,400	32,000	32,000	32,000	31,400	3,516
May 23, 2025	31,300	31,300	31,300	31,500	31,300	445
May 22, 2025	31,450	31,300	31,300	31,450	31,250	211

Samyang Corporation (145995.KS) KSC