Samyang Foods Co., Ltd 003230
KRX · South Korea · Consumer Non-Durables
KRW 1,224,000.00+11,000.00 (+0.91%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,224,000.00 | +0.91% | KRW 1,216,000.00 | KRW 1,234,000.00 | KRW 1,205,000.00 | 26.72K |
| 2026-09-30 | KRW 1,213,000.00 | -0.98% | KRW 1,221,000.00 | KRW 1,234,000.00 | KRW 1,207,000.00 | 23.59K |
| 2026-09-29 | KRW 1,225,000.00 | +0.82% | KRW 1,210,000.00 | KRW 1,245,000.00 | KRW 1,207,000.00 | 23.07K |
| 2026-09-28 | KRW 1,215,000.00 | 0.00% | KRW 1,214,000.00 | KRW 1,235,000.00 | KRW 1,202,000.00 | 29.29K |
| 2026-09-23 | KRW 1,215,000.00 | -2.96% | KRW 1,238,000.00 | KRW 1,238,000.00 | KRW 1,205,000.00 | 57.24K |
| 2026-09-22 | KRW 1,252,000.00 | -1.88% | KRW 1,273,000.00 | KRW 1,273,000.00 | KRW 1,245,000.00 | 55.22K |
| 2026-09-21 | KRW 1,276,000.00 | -1.85% | KRW 1,291,000.00 | KRW 1,302,000.00 | KRW 1,275,000.00 | 27.64K |
| 2026-09-18 | KRW 1,300,000.00 | +0.93% | KRW 1,287,000.00 | KRW 1,320,000.00 | KRW 1,273,000.00 | 50.33K |
| 2026-09-17 | KRW 1,288,000.00 | +2.14% | KRW 1,274,000.00 | KRW 1,310,000.00 | KRW 1,265,000.00 | 36.77K |
| 2026-09-16 | KRW 1,261,000.00 | -1.25% | KRW 1,270,000.00 | KRW 1,279,000.00 | KRW 1,244,000.00 | 34.20K |
| 2026-09-15 | KRW 1,277,000.00 | -2.52% | KRW 1,308,000.00 | KRW 1,315,000.00 | KRW 1,270,000.00 | 33.32K |
| 2026-09-14 | KRW 1,310,000.00 | +2.50% | KRW 1,284,000.00 | KRW 1,322,000.00 | KRW 1,278,000.00 | 72.27K |
| 2026-09-11 | KRW 1,278,000.00 | +1.11% | KRW 1,245,000.00 | KRW 1,308,000.00 | KRW 1,245,000.00 | 60.64K |
| 2026-09-10 | KRW 1,264,000.00 | -0.08% | KRW 1,275,000.00 | KRW 1,279,000.00 | KRW 1,235,000.00 | 41.91K |
| 2026-09-09 | KRW 1,265,000.00 | -2.01% | KRW 1,292,000.00 | KRW 1,302,000.00 | KRW 1,258,000.00 | 54.94K |
| 2026-09-08 | KRW 1,291,000.00 | -2.93% | KRW 1,332,000.00 | KRW 1,337,000.00 | KRW 1,275,000.00 | 95.76K |
| 2026-09-07 | KRW 1,330,000.00 | -6.14% | KRW 1,388,000.00 | KRW 1,388,000.00 | KRW 1,302,000.00 | 116.25K |
| 2026-09-04 | KRW 1,417,000.00 | -0.49% | KRW 1,420,000.00 | KRW 1,423,000.00 | KRW 1,384,000.00 | 39.34K |
| 2026-09-03 | KRW 1,424,000.00 | -3.46% | KRW 1,469,000.00 | KRW 1,488,000.00 | KRW 1,383,000.00 | 55.06K |
| 2026-09-02 | KRW 1,475,000.00 | -1.14% | KRW 1,455,000.00 | KRW 1,529,000.00 | KRW 1,450,000.00 | 36.33K |
| 2026-09-01 | KRW 1,492,000.00 | -2.55% | KRW 1,532,000.00 | KRW 1,537,000.00 | KRW 1,461,000.00 | 40.75K |
| 2026-08-31 | KRW 1,531,000.00 | -1.03% | KRW 1,546,000.00 | KRW 1,553,000.00 | KRW 1,497,000.00 | 44.11K |
| 2026-08-28 | KRW 1,547,000.00 | +4.53% | KRW 1,481,000.00 | KRW 1,557,000.00 | KRW 1,480,000.00 | 43.15K |
| 2026-08-27 | KRW 1,480,000.00 | -1.79% | KRW 1,510,000.00 | KRW 1,510,000.00 | KRW 1,473,000.00 | 45.27K |
| 2026-08-26 | KRW 1,507,000.00 | +5.38% | KRW 1,439,000.00 | KRW 1,536,000.00 | KRW 1,431,000.00 | 73.71K |
| 2026-08-25 | KRW 1,430,000.00 | +1.85% | KRW 1,398,000.00 | KRW 1,439,000.00 | KRW 1,384,000.00 | 52.63K |
| 2026-08-24 | KRW 1,404,000.00 | +2.78% | KRW 1,360,000.00 | KRW 1,406,000.00 | KRW 1,352,000.00 | 43.68K |
| 2026-08-21 | KRW 1,366,000.00 | -2.22% | KRW 1,393,000.00 | KRW 1,408,000.00 | KRW 1,358,000.00 | 51.49K |
| 2026-08-20 | KRW 1,397,000.00 | +7.13% | KRW 1,301,000.00 | KRW 1,412,000.00 | KRW 1,290,000.00 | 100.16K |
| 2026-08-19 | KRW 1,304,000.00 | -2.25% | KRW 1,330,000.00 | KRW 1,392,000.00 | KRW 1,291,000.00 | 51.77K |
| 2026-08-18 | KRW 1,334,000.00 | +5.04% | KRW 1,285,000.00 | KRW 1,355,000.00 | KRW 1,259,000.00 | 85.33K |
| 2026-08-14 | KRW 1,270,000.00 | +4.18% | KRW 1,210,000.00 | KRW 1,293,000.00 | KRW 1,196,000.00 | 85.78K |
| 2026-08-13 | KRW 1,219,000.00 | +1.25% | KRW 1,203,000.00 | KRW 1,226,000.00 | KRW 1,194,000.00 | 59.77K |
| 2026-08-12 | KRW 1,204,000.00 | -3.99% | KRW 1,245,000.00 | KRW 1,245,000.00 | KRW 1,194,000.00 | 84.80K |
| 2026-08-11 | KRW 1,254,000.00 | -2.64% | KRW 1,330,000.00 | KRW 1,332,000.00 | KRW 1,237,000.00 | 50.56K |
| 2026-08-10 | KRW 1,288,000.00 | -1.38% | KRW 1,308,000.00 | KRW 1,323,000.00 | KRW 1,265,000.00 | 48.76K |
| 2026-08-07 | KRW 1,306,000.00 | +5.92% | KRW 1,230,000.00 | KRW 1,315,000.00 | KRW 1,220,000.00 | 63.28K |
| 2026-08-06 | KRW 1,233,000.00 | +1.90% | KRW 1,217,000.00 | KRW 1,249,000.00 | KRW 1,201,000.00 | 42.16K |
| 2026-08-05 | KRW 1,210,000.00 | -0.74% | KRW 1,209,000.00 | KRW 1,248,000.00 | KRW 1,192,000.00 | 52.14K |
| 2026-08-04 | KRW 1,219,000.00 | +5.91% | KRW 1,140,000.00 | KRW 1,225,000.00 | KRW 1,121,000.00 | 66.13K |
| 2026-08-03 | KRW 1,151,000.00 | -1.46% | KRW 1,169,000.00 | KRW 1,169,000.00 | KRW 1,125,000.00 | 43.34K |
| 2026-07-31 | KRW 1,168,000.00 | -6.03% | KRW 1,182,000.00 | KRW 1,194,000.00 | KRW 1,148,000.00 | 77.38K |
| 2026-07-30 | KRW 1,243,000.00 | +1.89% | KRW 1,211,000.00 | KRW 1,315,000.00 | KRW 1,206,000.00 | 140.05K |
| 2026-07-29 | KRW 1,220,000.00 | +3.13% | KRW 1,190,000.00 | KRW 1,322,000.00 | KRW 1,163,000.00 | 168.06K |
| 2026-07-28 | KRW 1,183,000.00 | -3.03% | KRW 1,221,000.00 | KRW 1,227,000.00 | KRW 1,155,000.00 | 63.82K |
| 2026-07-27 | KRW 1,220,000.00 | +5.99% | KRW 1,159,000.00 | KRW 1,238,000.00 | KRW 1,144,000.00 | 81.03K |
| 2026-07-24 | KRW 1,151,000.00 | +2.13% | KRW 1,119,000.00 | KRW 1,175,000.00 | KRW 1,104,000.00 | 52.46K |
| 2026-07-23 | KRW 1,127,000.00 | +1.62% | KRW 1,103,000.00 | KRW 1,135,000.00 | KRW 1,091,000.00 | 40.18K |
| 2026-07-22 | KRW 1,109,000.00 | -0.72% | KRW 1,115,000.00 | KRW 1,142,000.00 | KRW 1,096,000.00 | 44.93K |
| 2026-07-21 | KRW 1,117,000.00 | +6.08% | KRW 1,052,000.00 | KRW 1,135,000.00 | KRW 1,046,000.00 | 68.45K |
| 2026-07-20 | KRW 1,053,000.00 | -1.50% | KRW 1,059,000.00 | KRW 1,072,000.00 | KRW 1,029,000.00 | 22.53K |
| 2026-07-16 | KRW 1,069,000.00 | -0.28% | KRW 1,077,000.00 | KRW 1,097,000.00 | KRW 1,052,000.00 | 25.26K |
| 2026-07-15 | KRW 1,072,000.00 | 0.00% | KRW 1,080,000.00 | KRW 1,085,000.00 | KRW 1,047,000.00 | 51.47K |
| 2026-07-14 | KRW 1,072,000.00 | -3.42% | KRW 1,111,000.00 | KRW 1,111,000.00 | KRW 1,036,000.00 | 62.00K |
| 2026-07-13 | KRW 1,110,000.00 | -2.55% | KRW 1,139,000.00 | KRW 1,159,000.00 | KRW 1,100,000.00 | 36.98K |
| 2026-07-10 | KRW 1,139,000.00 | +3.26% | KRW 1,103,000.00 | KRW 1,159,000.00 | KRW 1,091,000.00 | 33.26K |
| 2026-07-09 | KRW 1,103,000.00 | -3.75% | KRW 1,180,000.00 | KRW 1,190,000.00 | KRW 1,084,000.00 | 45.42K |
| 2026-07-08 | KRW 1,146,000.00 | -6.22% | KRW 1,225,000.00 | KRW 1,246,000.00 | KRW 1,125,000.00 | 54.31K |
| 2026-07-07 | KRW 1,222,000.00 | +11.29% | KRW 1,091,000.00 | KRW 1,224,000.00 | KRW 1,081,000.00 | 125.89K |
| 2026-07-06 | KRW 1,098,000.00 | -1.17% | KRW 1,123,000.00 | KRW 1,127,000.00 | KRW 1,050,000.00 | 44.68K |
| 2026-07-03 | KRW 1,111,000.00 | -4.14% | KRW 1,177,000.00 | KRW 1,179,000.00 | KRW 1,102,000.00 | 43.06K |
| 2026-07-02 | KRW 1,159,000.00 | -0.26% | KRW 1,173,000.00 | KRW 1,225,000.00 | KRW 1,156,000.00 | 83.47K |
| 2026-07-01 | KRW 1,162,000.00 | +3.84% | KRW 1,132,000.00 | KRW 1,163,000.00 | KRW 1,112,000.00 | 33.83K |
| 2026-06-30 | KRW 1,119,000.00 | -3.53% | KRW 1,152,000.00 | KRW 1,185,000.00 | KRW 1,118,000.00 | 43.58K |
| 2026-06-29 | KRW 1,160,000.00 | +4.41% | KRW 1,122,000.00 | KRW 1,188,000.00 | KRW 1,097,000.00 | 51.29K |
| 2026-06-26 | KRW 1,111,000.00 | -2.80% | KRW 1,144,000.00 | KRW 1,148,000.00 | KRW 1,090,000.00 | 36.44K |
| 2026-06-25 | KRW 1,143,000.00 | +1.87% | KRW 1,105,000.00 | KRW 1,177,000.00 | KRW 1,095,000.00 | 61.54K |
| 2026-06-24 | KRW 1,122,000.00 | +4.66% | KRW 1,059,000.00 | KRW 1,133,000.00 | KRW 1,011,000.00 | 62.85K |
| 2026-06-23 | KRW 1,072,000.00 | +0.19% | KRW 1,070,000.00 | KRW 1,136,000.00 | KRW 1,043,000.00 | 69.44K |
| 2026-06-22 | KRW 1,070,000.00 | -2.99% | KRW 1,090,000.00 | KRW 1,095,000.00 | KRW 1,059,000.00 | 29.78K |
| 2026-06-19 | KRW 1,103,000.00 | -0.72% | KRW 1,105,000.00 | KRW 1,106,000.00 | KRW 1,046,000.00 | 67.69K |
| 2026-06-18 | KRW 1,111,000.00 | -2.97% | KRW 1,145,000.00 | KRW 1,145,000.00 | KRW 1,107,000.00 | 42.20K |
| 2026-06-17 | KRW 1,145,000.00 | +0.17% | KRW 1,170,000.00 | KRW 1,209,000.00 | KRW 1,143,000.00 | 42.64K |
| 2026-06-16 | KRW 1,143,000.00 | +0.35% | KRW 1,147,000.00 | KRW 1,189,000.00 | KRW 1,130,000.00 | 37.40K |
| 2026-06-15 | KRW 1,139,000.00 | -0.52% | KRW 1,155,000.00 | KRW 1,163,000.00 | KRW 1,135,000.00 | 38.35K |
| 2026-06-12 | KRW 1,145,000.00 | -2.64% | KRW 1,206,000.00 | KRW 1,212,000.00 | KRW 1,136,000.00 | 43.75K |
| 2026-06-11 | KRW 1,176,000.00 | +3.52% | KRW 1,132,000.00 | KRW 1,187,000.00 | KRW 1,113,000.00 | 94.59K |
| 2026-06-10 | KRW 1,136,000.00 | +2.34% | KRW 1,117,000.00 | KRW 1,161,000.00 | KRW 1,106,000.00 | 40.31K |
| 2026-06-09 | KRW 1,110,000.00 | +3.84% | KRW 1,075,000.00 | KRW 1,148,000.00 | KRW 1,063,000.00 | 47.58K |
| 2026-06-08 | KRW 1,069,000.00 | -4.55% | KRW 1,068,000.00 | KRW 1,100,000.00 | KRW 1,050,000.00 | 39.36K |
| 2026-06-05 | KRW 1,120,000.00 | +0.54% | KRW 1,146,000.00 | KRW 1,210,000.00 | KRW 1,112,000.00 | 64.96K |
| 2026-06-04 | KRW 1,114,000.00 | -2.28% | KRW 1,148,000.00 | KRW 1,154,000.00 | KRW 1,109,000.00 | 45.67K |
| 2026-06-02 | KRW 1,140,000.00 | -2.23% | KRW 1,166,000.00 | KRW 1,170,000.00 | KRW 1,127,000.00 | 59.44K |
| 2026-06-01 | KRW 1,166,000.00 | -3.24% | KRW 1,205,000.00 | KRW 1,257,000.00 | KRW 1,155,000.00 | 88.31K |
| 2026-05-29 | KRW 1,205,000.00 | -0.50% | KRW 1,224,000.00 | KRW 1,226,000.00 | KRW 1,177,000.00 | 89.56K |
| 2026-05-28 | KRW 1,211,000.00 | -2.10% | KRW 1,257,000.00 | KRW 1,275,000.00 | KRW 1,179,000.00 | 54.83K |
| 2026-05-27 | KRW 1,237,000.00 | -4.55% | KRW 1,283,000.00 | KRW 1,291,000.00 | KRW 1,232,000.00 | 74.56K |
| 2026-05-26 | KRW 1,296,000.00 | -1.44% | KRW 1,321,000.00 | KRW 1,330,000.00 | KRW 1,286,000.00 | 73.31K |
| 2026-05-22 | KRW 1,315,000.00 | -0.30% | KRW 1,329,000.00 | KRW 1,350,000.00 | KRW 1,288,000.00 | 54.29K |
| 2026-05-21 | KRW 1,319,000.00 | -2.80% | KRW 1,371,000.00 | KRW 1,395,000.00 | KRW 1,313,000.00 | 74.76K |