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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	35,850	35,950	35,950	35,950	35,750	1,620
October 16, 2025	35,700	35,850	35,850	35,850	35,700	929
October 15, 2025	35,650	35,600	35,600	35,650	35,400	927
October 14, 2025	35,550	35,350	35,350	35,550	35,300	785
October 13, 2025	35,700	35,550	35,550	35,700	35,500	361
October 10, 2025	36,650	35,750	35,750	36,650	34,650	134
October 02, 2025	36,000	36,000	36,000	36,000	35,700	180
October 01, 2025	35,900	35,850	35,850	35,900	35,850	164
September 30, 2025	36,050	35,900	35,900	36,050	35,850	291
September 29, 2025	35,900	35,900	35,900	35,900	35,900	1,894
September 26, 2025	35,700	35,900	35,900	36,000	35,500	341
September 25, 2025	35,900	36,000	36,000	36,000	35,750	2,520
September 24, 2025	36,000	35,900	35,900	36,000	35,900	502
September 23, 2025	36,000	36,100	36,100	36,950	36,000	678
September 22, 2025	36,200	36,050	36,050	36,200	35,850	1,496
September 19, 2025	36,100	35,800	35,800	36,100	35,800	745
September 18, 2025	36,000	36,000	36,000	36,000	35,750	6,879
September 17, 2025	36,000	35,750	35,750	36,000	35,600	326
September 16, 2025	36,150	36,000	36,000	36,150	36,000	1,802
September 15, 2025	35,900	36,100	36,100	36,100	35,600	4,277
September 12, 2025	35,950	35,500	35,500	35,950	35,200	162
September 11, 2025	35,100	35,100	35,100	35,100	34,850	77
September 10, 2025	35,100	35,100	35,100	35,450	34,850	742
September 09, 2025	35,000	35,000	35,000	35,350	35,000	1,443
September 08, 2025	35,000	34,950	34,950	35,000	34,500	1,032
September 05, 2025	34,350	34,700	34,700	35,000	34,350	108
September 04, 2025	34,550	34,650	34,650	34,950	34,100	140
September 03, 2025	34,300	34,550	34,550	34,550	34,050	123
September 02, 2025	33,850	34,100	34,100	34,100	33,800	1,054
September 01, 2025	34,300	33,850	33,850	34,450	33,800	774
August 29, 2025	34,000	34,300	34,300	34,300	34,000	145
August 28, 2025	34,450	34,400	34,400	34,450	34,000	63
August 27, 2025	35,100	34,000	34,000	35,100	33,900	341
August 26, 2025	33,500	34,000	34,000	34,250	33,500	665
August 25, 2025	33,500	33,700	33,700	34,150	33,400	694
August 22, 2025	33,300	33,600	33,600	33,800	33,300	497
August 21, 2025	33,500	33,800	33,800	33,800	33,500	151
August 20, 2025	33,700	33,500	33,500	33,700	33,000	2,307
August 19, 2025	33,900	33,700	33,700	33,900	33,700	2,461
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

Samyang Corporation (145995.KS) KSC