Samyang Corporation (145990.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 01:10PM KST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 51,000.00 | 51,200.00 | 50,000.00 | 50,400.00 | 50,400.00 | 131,424 |
| 25 Apr 2024 | 50,200.00 | 51,900.00 | 49,950.00 | 51,200.00 | 51,200.00 | 15,066 |
| 24 Apr 2024 | 49,700.00 | 50,500.00 | 49,600.00 | 50,200.00 | 50,200.00 | 6,122 |
| 23 Apr 2024 | 49,500.00 | 50,400.00 | 49,400.00 | 49,550.00 | 49,550.00 | 17,533 |
| 22 Apr 2024 | 48,800.00 | 49,350.00 | 48,200.00 | 48,800.00 | 48,800.00 | 8,986 |
| 19 Apr 2024 | 48,850.00 | 48,850.00 | 47,050.00 | 48,000.00 | 48,000.00 | 9,971 |
| 18 Apr 2024 | 47,700.00 | 48,750.00 | 47,700.00 | 48,550.00 | 48,550.00 | 6,913 |
| 17 Apr 2024 | 48,250.00 | 48,700.00 | 47,500.00 | 47,700.00 | 47,700.00 | 19,656 |
| 16 Apr 2024 | 49,350.00 | 49,450.00 | 48,000.00 | 48,250.00 | 48,250.00 | 12,573 |
| 15 Apr 2024 | 49,000.00 | 49,550.00 | 48,850.00 | 49,350.00 | 49,350.00 | 9,431 |
| 12 Apr 2024 | 49,250.00 | 49,950.00 | 49,100.00 | 49,750.00 | 49,750.00 | 11,332 |
| 11 Apr 2024 | 48,450.00 | 49,500.00 | 47,350.00 | 49,350.00 | 49,350.00 | 20,996 |
| 09 Apr 2024 | 49,800.00 | 50,100.00 | 48,800.00 | 48,800.00 | 48,800.00 | 18,689 |
| 08 Apr 2024 | 51,200.00 | 51,200.00 | 49,800.00 | 49,800.00 | 49,800.00 | 13,322 |
| 05 Apr 2024 | 50,700.00 | 51,300.00 | 50,000.00 | 51,000.00 | 51,000.00 | 10,820 |
| 04 Apr 2024 | 51,200.00 | 51,600.00 | 50,400.00 | 50,900.00 | 50,900.00 | 22,661 |
| 03 Apr 2024 | 52,500.00 | 52,500.00 | 50,700.00 | 51,000.00 | 51,000.00 | 22,160 |
| 02 Apr 2024 | 52,400.00 | 53,200.00 | 51,200.00 | 52,200.00 | 52,200.00 | 28,510 |
| 01 Apr 2024 | 52,100.00 | 52,800.00 | 51,100.00 | 52,700.00 | 52,700.00 | 33,775 |
| 29 Mar 2024 | 53,400.00 | 54,000.00 | 51,700.00 | 51,900.00 | 51,900.00 | 54,947 |
| 28 Mar 2024 | 52,800.00 | 54,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 69,023 |
| 27 Mar 2024 | 56,300.00 | 57,700.00 | 52,100.00 | 53,200.00 | 53,200.00 | 179,386 |
| 26 Mar 2024 | 49,800.00 | 60,200.00 | 48,800.00 | 55,400.00 | 55,400.00 | 811,800 |
| 25 Mar 2024 | 48,850.00 | 49,650.00 | 48,350.00 | 48,900.00 | 48,900.00 | 13,257 |
| 22 Mar 2024 | 47,000.00 | 49,400.00 | 46,850.00 | 49,050.00 | 49,050.00 | 25,577 |
| 21 Mar 2024 | 46,600.00 | 47,600.00 | 46,450.00 | 46,900.00 | 46,900.00 | 10,603 |
| 20 Mar 2024 | 47,500.00 | 48,450.00 | 46,300.00 | 46,400.00 | 46,400.00 | 14,910 |
| 19 Mar 2024 | 46,850.00 | 47,900.00 | 46,850.00 | 47,600.00 | 47,600.00 | 6,114 |
| 18 Mar 2024 | 47,350.00 | 47,700.00 | 46,100.00 | 46,850.00 | 46,850.00 | 16,743 |
| 15 Mar 2024 | 47,200.00 | 47,800.00 | 47,000.00 | 47,400.00 | 47,400.00 | 11,339 |
| 14 Mar 2024 | 47,450.00 | 47,450.00 | 46,250.00 | 46,950.00 | 46,950.00 | 22,979 |
| 13 Mar 2024 | 46,250.00 | 47,250.00 | 46,050.00 | 47,250.00 | 47,250.00 | 10,318 |
| 12 Mar 2024 | 46,800.00 | 46,850.00 | 46,000.00 | 46,400.00 | 46,400.00 | 5,480 |
| 11 Mar 2024 | 45,800.00 | 48,500.00 | 45,400.00 | 46,050.00 | 46,050.00 | 19,855 |
| 08 Mar 2024 | 46,250.00 | 46,500.00 | 45,950.00 | 46,000.00 | 46,000.00 | 13,050 |
| 07 Mar 2024 | 47,100.00 | 47,250.00 | 46,100.00 | 46,150.00 | 46,150.00 | 11,380 |
| 06 Mar 2024 | 47,550.00 | 47,650.00 | 46,950.00 | 47,050.00 | 47,050.00 | 10,561 |
| 05 Mar 2024 | 48,700.00 | 48,700.00 | 47,500.00 | 47,650.00 | 47,650.00 | 12,491 |
| 04 Mar 2024 | 48,550.00 | 49,150.00 | 48,350.00 | 48,750.00 | 48,750.00 | 8,053 |
| 29 Feb 2024 | 48,400.00 | 48,500.00 | 47,800.00 | 48,300.00 | 48,300.00 | 20,823 |
| 28 Feb 2024 | 48,200.00 | 48,400.00 | 47,500.00 | 48,400.00 | 48,400.00 | 8,840 |
| 27 Feb 2024 | 48,700.00 | 48,800.00 | 47,700.00 | 48,050.00 | 48,050.00 | 9,432 |
| 26 Feb 2024 | 49,900.00 | 49,950.00 | 46,150.00 | 48,550.00 | 48,550.00 | 15,148 |
| 23 Feb 2024 | 51,600.00 | 51,600.00 | 49,600.00 | 50,000.00 | 50,000.00 | 12,976 |
| 22 Feb 2024 | 51,800.00 | 52,000.00 | 50,800.00 | 51,500.00 | 51,500.00 | 12,713 |
| 21 Feb 2024 | 51,100.00 | 51,800.00 | 50,800.00 | 51,400.00 | 51,400.00 | 11,008 |
| 20 Feb 2024 | 51,400.00 | 52,200.00 | 51,000.00 | 51,400.00 | 51,400.00 | 17,595 |
| 19 Feb 2024 | 50,000.00 | 51,500.00 | 49,750.00 | 51,400.00 | 51,400.00 | 24,816 |
| 16 Feb 2024 | 49,150.00 | 50,000.00 | 48,700.00 | 49,750.00 | 49,750.00 | 9,893 |
| 15 Feb 2024 | 50,200.00 | 50,400.00 | 49,050.00 | 49,600.00 | 49,600.00 | 19,024 |
| 14 Feb 2024 | 49,000.00 | 50,300.00 | 49,000.00 | 50,200.00 | 50,200.00 | 14,519 |
| 13 Feb 2024 | 49,250.00 | 49,850.00 | 49,100.00 | 49,850.00 | 49,850.00 | 10,423 |
| 08 Feb 2024 | 49,000.00 | 49,600.00 | 48,650.00 | 49,250.00 | 49,250.00 | 16,080 |
| 07 Feb 2024 | 48,550.00 | 49,400.00 | 48,000.00 | 49,000.00 | 49,000.00 | 18,031 |
| 06 Feb 2024 | 49,300.00 | 49,300.00 | 48,250.00 | 48,550.00 | 48,550.00 | 20,354 |
| 05 Feb 2024 | 49,000.00 | 50,000.00 | 48,850.00 | 49,300.00 | 49,300.00 | 45,208 |
| 02 Feb 2024 | 48,850.00 | 49,500.00 | 47,600.00 | 48,600.00 | 48,600.00 | 31,410 |
| 01 Feb 2024 | 48,000.00 | 48,850.00 | 47,250.00 | 48,500.00 | 48,500.00 | 34,830 |
| 31 Jan 2024 | 47,600.00 | 48,000.00 | 46,650.00 | 48,000.00 | 48,000.00 | 15,234 |
| 30 Jan 2024 | 46,500.00 | 48,000.00 | 46,200.00 | 47,200.00 | 47,200.00 | 31,518 |
| 29 Jan 2024 | 45,800.00 | 46,250.00 | 45,600.00 | 46,000.00 | 46,000.00 | 10,203 |
| 26 Jan 2024 | 45,750.00 | 46,000.00 | 45,500.00 | 45,800.00 | 45,800.00 | 6,426 |
| 25 Jan 2024 | 45,200.00 | 45,800.00 | 44,900.00 | 45,750.00 | 45,750.00 | 6,141 |
| 24 Jan 2024 | 45,350.00 | 45,750.00 | 45,350.00 | 45,500.00 | 45,500.00 | 8,822 |
| 23 Jan 2024 | 45,200.00 | 45,500.00 | 45,050.00 | 45,350.00 | 45,350.00 | 8,935 |
| 22 Jan 2024 | 45,050.00 | 45,100.00 | 44,500.00 | 44,850.00 | 44,850.00 | 6,119 |
| 19 Jan 2024 | 44,600.00 | 45,000.00 | 44,200.00 | 44,950.00 | 44,950.00 | 8,798 |
| 18 Jan 2024 | 44,100.00 | 44,550.00 | 43,700.00 | 44,450.00 | 44,450.00 | 6,369 |
| 17 Jan 2024 | 44,350.00 | 44,400.00 | 43,400.00 | 44,200.00 | 44,200.00 | 17,052 |
| 16 Jan 2024 | 45,000.00 | 45,250.00 | 44,100.00 | 44,350.00 | 44,350.00 | 9,028 |
| 15 Jan 2024 | 45,550.00 | 45,750.00 | 45,500.00 | 45,250.00 | 45,250.00 | 1,250 |
| 12 Jan 2024 | 46,600.00 | 46,600.00 | 45,400.00 | 45,900.00 | 45,900.00 | 19,499 |
| 11 Jan 2024 | 45,800.00 | 46,650.00 | 45,300.00 | 46,600.00 | 46,600.00 | 22,735 |
| 10 Jan 2024 | 46,100.00 | 46,100.00 | 45,600.00 | 45,700.00 | 45,700.00 | 4,308 |
| 09 Jan 2024 | 46,250.00 | 46,350.00 | 45,250.00 | 46,150.00 | 46,150.00 | 20,222 |
| 08 Jan 2024 | 46,250.00 | 47,000.00 | 45,850.00 | 46,200.00 | 46,200.00 | 17,255 |
| 05 Jan 2024 | 45,350.00 | 46,400.00 | 45,000.00 | 45,950.00 | 45,950.00 | 14,593 |
| 04 Jan 2024 | 46,300.00 | 46,400.00 | 45,200.00 | 45,350.00 | 45,350.00 | 14,737 |
| 03 Jan 2024 | 46,200.00 | 46,900.00 | 45,500.00 | 46,700.00 | 46,700.00 | 21,309 |
| 02 Jan 2024 | 44,600.00 | 46,550.00 | 44,100.00 | 46,250.00 | 46,250.00 | 27,712 |
| 28 Dec 2023 | 43,800.00 | 44,650.00 | 43,600.00 | 44,600.00 | 44,600.00 | 8,645 |
| 27 Dec 2023 | 43,850.00 | 44,400.00 | 42,550.00 | 43,950.00 | 43,950.00 | 44,081 |
| 27 Dec 2023 | 1750 Dividend | |||||
| 26 Dec 2023 | 45,200.00 | 45,650.00 | 44,900.00 | 45,050.00 | 43,300.00 | 12,940 |
| 22 Dec 2023 | 45,000.00 | 45,300.00 | 44,550.00 | 45,100.00 | 43,348.06 | 17,269 |
| 21 Dec 2023 | 44,700.00 | 45,000.00 | 44,450.00 | 45,000.00 | 43,251.94 | 8,340 |
| 20 Dec 2023 | 44,450.00 | 44,800.00 | 44,400.00 | 44,800.00 | 43,059.71 | 10,337 |
| 19 Dec 2023 | 43,900.00 | 44,350.00 | 43,800.00 | 44,350.00 | 42,627.19 | 4,525 |
| 18 Dec 2023 | 44,350.00 | 44,700.00 | 43,850.00 | 43,850.00 | 42,146.62 | 12,461 |
| 15 Dec 2023 | 44,500.00 | 44,950.00 | 44,050.00 | 44,200.00 | 42,483.02 | 10,341 |
| 14 Dec 2023 | 44,100.00 | 44,600.00 | 44,100.00 | 44,400.00 | 42,675.25 | 11,472 |
| 13 Dec 2023 | 44,100.00 | 44,300.00 | 43,800.00 | 44,050.00 | 42,338.85 | 5,416 |
| 12 Dec 2023 | 43,850.00 | 44,100.00 | 43,700.00 | 44,100.00 | 42,386.90 | 6,292 |
| 11 Dec 2023 | 43,850.00 | 44,300.00 | 43,600.00 | 43,750.00 | 42,050.50 | 9,885 |
| 08 Dec 2023 | 44,200.00 | 44,200.00 | 43,650.00 | 43,750.00 | 42,050.50 | 8,748 |
| 07 Dec 2023 | 43,550.00 | 44,100.00 | 43,500.00 | 44,050.00 | 42,338.85 | 8,189 |
| 06 Dec 2023 | 43,950.00 | 44,100.00 | 43,500.00 | 43,800.00 | 42,098.56 | 6,649 |
| 05 Dec 2023 | 44,100.00 | 44,200.00 | 43,550.00 | 44,000.00 | 42,290.79 | 14,954 |
| 04 Dec 2023 | 43,650.00 | 44,150.00 | 43,200.00 | 44,100.00 | 42,386.90 | 8,189 |
| 01 Dec 2023 | 43,900.00 | 43,900.00 | 43,400.00 | 43,650.00 | 41,954.38 | 6,771 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.