Samyang Holdings Corporation 000070
KRX · South Korea · Process Industries
KRW 57,500.00-100.00 (-0.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 57,500.00 | -0.17% | KRW 57,600.00 | KRW 57,800.00 | KRW 56,000.00 | 22.14K |
| 2026-10-01 | KRW 57,600.00 | -1.03% | KRW 58,200.00 | KRW 58,300.00 | KRW 57,300.00 | 3.00K |
| 2026-09-30 | KRW 58,200.00 | +0.69% | KRW 58,100.00 | KRW 58,200.00 | KRW 57,600.00 | 3.89K |
| 2026-09-29 | KRW 57,800.00 | -0.86% | KRW 58,500.00 | KRW 58,500.00 | KRW 57,500.00 | 5.26K |
| 2026-09-28 | KRW 58,300.00 | 0.00% | KRW 58,400.00 | KRW 58,500.00 | KRW 57,600.00 | 7.51K |
| 2026-09-23 | KRW 58,300.00 | +0.34% | KRW 58,100.00 | KRW 58,600.00 | KRW 57,800.00 | 2.10K |
| 2026-09-22 | KRW 58,100.00 | -0.68% | KRW 58,200.00 | KRW 58,600.00 | KRW 57,700.00 | 5.80K |
| 2026-09-21 | KRW 58,500.00 | +1.74% | KRW 58,600.00 | KRW 58,800.00 | KRW 57,600.00 | 2.40K |
| 2026-09-18 | KRW 57,500.00 | -4.64% | KRW 60,100.00 | KRW 60,300.00 | KRW 57,500.00 | 20.15K |
| 2026-09-17 | KRW 60,300.00 | -0.17% | KRW 60,100.00 | KRW 60,800.00 | KRW 60,000.00 | 1.90K |
| 2026-09-16 | KRW 60,400.00 | +1.00% | KRW 59,600.00 | KRW 60,500.00 | KRW 59,500.00 | 5.42K |
| 2026-09-15 | KRW 59,800.00 | -1.64% | KRW 60,000.00 | KRW 60,600.00 | KRW 59,600.00 | 8.25K |
| 2026-09-14 | KRW 60,800.00 | +1.00% | KRW 60,000.00 | KRW 61,200.00 | KRW 59,400.00 | 9.14K |
| 2026-09-11 | KRW 60,200.00 | -0.50% | KRW 60,300.00 | KRW 60,800.00 | KRW 60,000.00 | 1.63K |
| 2026-09-10 | KRW 60,500.00 | +0.33% | KRW 60,300.00 | KRW 60,800.00 | KRW 59,500.00 | 3.99K |
| 2026-09-09 | KRW 60,300.00 | -0.17% | KRW 60,700.00 | KRW 60,700.00 | KRW 60,000.00 | 1.76K |
| 2026-09-08 | KRW 60,400.00 | -0.66% | KRW 61,300.00 | KRW 61,600.00 | KRW 60,300.00 | 6.42K |
| 2026-09-07 | KRW 60,800.00 | +0.50% | KRW 60,800.00 | KRW 61,500.00 | KRW 60,500.00 | 4.68K |
| 2026-09-04 | KRW 60,500.00 | -0.82% | KRW 61,800.00 | KRW 61,800.00 | KRW 60,400.00 | 3.26K |
| 2026-09-03 | KRW 61,000.00 | +0.16% | KRW 60,900.00 | KRW 61,500.00 | KRW 60,200.00 | 2.52K |
| 2026-09-02 | KRW 60,900.00 | -1.30% | KRW 61,800.00 | KRW 61,800.00 | KRW 60,400.00 | 3.90K |
| 2026-09-01 | KRW 61,700.00 | +2.15% | KRW 60,900.00 | KRW 62,500.00 | KRW 60,900.00 | 7.69K |
| 2026-08-31 | KRW 60,400.00 | -0.82% | KRW 60,400.00 | KRW 61,100.00 | KRW 59,700.00 | 7.29K |
| 2026-08-28 | KRW 60,900.00 | +2.18% | KRW 59,900.00 | KRW 60,900.00 | KRW 59,400.00 | 7.16K |
| 2026-08-27 | KRW 59,600.00 | 0.00% | KRW 59,600.00 | KRW 59,900.00 | KRW 59,000.00 | 5.36K |
| 2026-08-26 | KRW 59,600.00 | 0.00% | KRW 59,700.00 | KRW 60,200.00 | KRW 59,000.00 | 7.87K |
| 2026-08-25 | KRW 59,600.00 | -0.17% | KRW 58,500.00 | KRW 60,100.00 | KRW 58,000.00 | 6.65K |
| 2026-08-24 | KRW 59,700.00 | +0.17% | KRW 59,900.00 | KRW 59,900.00 | KRW 58,600.00 | 4.24K |
| 2026-08-21 | KRW 59,600.00 | -1.49% | KRW 60,300.00 | KRW 60,500.00 | KRW 58,700.00 | 5.68K |
| 2026-08-20 | KRW 60,500.00 | +1.34% | KRW 61,000.00 | KRW 61,400.00 | KRW 59,000.00 | 14.79K |
| 2026-08-19 | KRW 59,700.00 | -1.97% | KRW 60,400.00 | KRW 60,500.00 | KRW 58,800.00 | 8.65K |
| 2026-08-18 | KRW 60,900.00 | +1.16% | KRW 61,200.00 | KRW 61,300.00 | KRW 60,000.00 | 8.29K |
| 2026-08-14 | KRW 60,200.00 | +1.01% | KRW 59,100.00 | KRW 60,900.00 | KRW 59,100.00 | 7.00K |
| 2026-08-13 | KRW 59,600.00 | +0.17% | KRW 60,300.00 | KRW 60,600.00 | KRW 59,300.00 | 3.43K |
| 2026-08-12 | KRW 59,500.00 | -1.49% | KRW 60,700.00 | KRW 60,700.00 | KRW 59,400.00 | 4.41K |
| 2026-08-11 | KRW 60,400.00 | 0.00% | KRW 60,500.00 | KRW 60,700.00 | KRW 60,000.00 | 2.22K |
| 2026-08-10 | KRW 60,400.00 | +1.34% | KRW 59,900.00 | KRW 60,500.00 | KRW 59,200.00 | 9.55K |
| 2026-08-07 | KRW 59,600.00 | +1.36% | KRW 59,000.00 | KRW 59,900.00 | KRW 58,400.00 | 18.03K |
| 2026-08-06 | KRW 58,800.00 | +0.86% | KRW 58,100.00 | KRW 59,200.00 | KRW 58,100.00 | 3.79K |
| 2026-08-05 | KRW 58,300.00 | +0.34% | KRW 58,500.00 | KRW 58,900.00 | KRW 57,900.00 | 4.66K |
| 2026-08-04 | KRW 58,100.00 | +0.52% | KRW 58,300.00 | KRW 58,500.00 | KRW 57,600.00 | 7.91K |
| 2026-08-03 | KRW 57,800.00 | +0.17% | KRW 57,100.00 | KRW 58,900.00 | KRW 56,500.00 | 12.04K |
| 2026-07-31 | KRW 57,700.00 | +2.12% | KRW 56,500.00 | KRW 58,100.00 | KRW 55,600.00 | 19.89K |
| 2026-07-30 | KRW 56,500.00 | +1.80% | KRW 54,700.00 | KRW 57,200.00 | KRW 54,700.00 | 6.44K |
| 2026-07-29 | KRW 55,500.00 | -1.77% | KRW 57,300.00 | KRW 58,000.00 | KRW 54,500.00 | 15.87K |
| 2026-07-28 | KRW 56,500.00 | -3.91% | KRW 58,200.00 | KRW 58,200.00 | KRW 56,000.00 | 11.34K |
| 2026-07-27 | KRW 58,800.00 | +1.55% | KRW 58,100.00 | KRW 59,400.00 | KRW 58,000.00 | 9.04K |
| 2026-07-24 | KRW 57,900.00 | +1.22% | KRW 57,900.00 | KRW 59,100.00 | KRW 56,800.00 | 12.75K |
| 2026-07-23 | KRW 57,200.00 | +4.38% | KRW 56,000.00 | KRW 57,300.00 | KRW 54,900.00 | 7.43K |
| 2026-07-22 | KRW 54,800.00 | +0.55% | KRW 55,100.00 | KRW 57,000.00 | KRW 54,600.00 | 4.97K |
| 2026-07-21 | KRW 54,500.00 | -1.98% | KRW 55,900.00 | KRW 56,000.00 | KRW 54,400.00 | 4.28K |
| 2026-07-20 | KRW 55,600.00 | -1.42% | KRW 56,400.00 | KRW 57,200.00 | KRW 55,500.00 | 7.93K |
| 2026-07-16 | KRW 56,400.00 | +2.17% | KRW 55,800.00 | KRW 57,300.00 | KRW 55,200.00 | 5.50K |
| 2026-07-15 | KRW 55,200.00 | -0.36% | KRW 57,300.00 | KRW 57,500.00 | KRW 55,100.00 | 5.38K |
| 2026-07-14 | KRW 55,400.00 | -1.42% | KRW 54,900.00 | KRW 56,800.00 | KRW 54,700.00 | 8.04K |
| 2026-07-13 | KRW 56,200.00 | -1.92% | KRW 57,200.00 | KRW 57,900.00 | KRW 56,000.00 | 10.93K |
| 2026-07-10 | KRW 57,300.00 | +3.80% | KRW 56,000.00 | KRW 57,800.00 | KRW 55,400.00 | 4.86K |
| 2026-07-09 | KRW 55,200.00 | -3.16% | KRW 55,900.00 | KRW 57,300.00 | KRW 54,900.00 | 6.68K |
| 2026-07-08 | KRW 57,000.00 | -1.21% | KRW 57,100.00 | KRW 58,600.00 | KRW 56,600.00 | 12.47K |
| 2026-07-07 | KRW 57,700.00 | +1.05% | KRW 57,200.00 | KRW 58,500.00 | KRW 56,800.00 | 14.49K |
| 2026-07-06 | KRW 57,100.00 | -0.70% | KRW 57,500.00 | KRW 58,700.00 | KRW 56,800.00 | 9.37K |
| 2026-07-03 | KRW 57,500.00 | +1.23% | KRW 56,800.00 | KRW 58,400.00 | KRW 56,200.00 | 25.56K |
| 2026-07-02 | KRW 56,800.00 | +1.25% | KRW 55,500.00 | KRW 58,200.00 | KRW 55,000.00 | 16.75K |
| 2026-07-01 | KRW 56,100.00 | +3.51% | KRW 55,300.00 | KRW 56,100.00 | KRW 54,000.00 | 13.12K |
| 2026-06-30 | KRW 54,200.00 | 0.00% | KRW 55,000.00 | KRW 55,800.00 | KRW 54,200.00 | 9.35K |
| 2026-06-29 | KRW 54,200.00 | +4.43% | KRW 51,900.00 | KRW 54,600.00 | KRW 51,800.00 | 9.15K |
| 2026-06-26 | KRW 51,900.00 | -1.89% | KRW 52,800.00 | KRW 52,900.00 | KRW 51,500.00 | 9.36K |
| 2026-06-25 | KRW 52,900.00 | +0.19% | KRW 52,500.00 | KRW 54,400.00 | KRW 52,500.00 | 7.14K |
| 2026-06-24 | KRW 52,800.00 | -1.68% | KRW 53,000.00 | KRW 53,800.00 | KRW 52,400.00 | 11.04K |
| 2026-06-23 | KRW 53,700.00 | -0.92% | KRW 53,800.00 | KRW 55,100.00 | KRW 53,300.00 | 12.05K |
| 2026-06-22 | KRW 54,200.00 | -0.18% | KRW 54,800.00 | KRW 55,300.00 | KRW 54,000.00 | 5.07K |
| 2026-06-19 | KRW 54,300.00 | -0.37% | KRW 55,000.00 | KRW 55,300.00 | KRW 53,200.00 | 17.39K |
| 2026-06-18 | KRW 54,500.00 | -4.55% | KRW 57,100.00 | KRW 57,100.00 | KRW 54,500.00 | 12.45K |
| 2026-06-17 | KRW 57,100.00 | -1.21% | KRW 58,000.00 | KRW 58,000.00 | KRW 56,600.00 | 4.39K |
| 2026-06-16 | KRW 57,800.00 | +1.23% | KRW 57,900.00 | KRW 58,300.00 | KRW 57,100.00 | 13.41K |
| 2026-06-15 | KRW 57,100.00 | +0.71% | KRW 58,000.00 | KRW 58,000.00 | KRW 56,900.00 | 6.37K |
| 2026-06-12 | KRW 56,700.00 | +3.09% | KRW 55,800.00 | KRW 57,700.00 | KRW 55,100.00 | 5.25K |
| 2026-06-11 | KRW 55,000.00 | +0.92% | KRW 53,500.00 | KRW 55,800.00 | KRW 53,500.00 | 11.41K |
| 2026-06-10 | KRW 54,500.00 | +0.93% | KRW 55,600.00 | KRW 55,600.00 | KRW 54,100.00 | 7.86K |
| 2026-06-09 | KRW 54,000.00 | +3.65% | KRW 53,100.00 | KRW 55,700.00 | KRW 52,500.00 | 12.54K |
| 2026-06-08 | KRW 52,100.00 | -4.05% | KRW 52,600.00 | KRW 53,100.00 | KRW 52,100.00 | 23.65K |
| 2026-06-05 | KRW 54,300.00 | -1.99% | KRW 54,800.00 | KRW 54,800.00 | KRW 53,300.00 | 12.59K |
| 2026-06-04 | KRW 55,400.00 | -0.72% | KRW 57,000.00 | KRW 57,000.00 | KRW 55,300.00 | 10.82K |
| 2026-06-02 | KRW 55,800.00 | -0.71% | KRW 56,600.00 | KRW 56,800.00 | KRW 55,500.00 | 10.11K |
| 2026-06-01 | KRW 56,200.00 | -1.23% | KRW 56,400.00 | KRW 56,900.00 | KRW 55,700.00 | 14.49K |
| 2026-05-29 | KRW 56,900.00 | 0.00% | KRW 56,800.00 | KRW 57,200.00 | KRW 55,300.00 | 19.28K |
| 2026-05-28 | KRW 56,900.00 | -1.04% | KRW 57,500.00 | KRW 57,700.00 | KRW 56,100.00 | 12.30K |
| 2026-05-27 | KRW 57,500.00 | -1.88% | KRW 58,700.00 | KRW 59,100.00 | KRW 57,100.00 | 15.74K |
| 2026-05-26 | KRW 58,600.00 | -1.51% | KRW 60,500.00 | KRW 60,500.00 | KRW 58,300.00 | 16.66K |
| 2026-05-22 | KRW 59,500.00 | +1.19% | KRW 58,800.00 | KRW 60,200.00 | KRW 58,800.00 | 18.38K |