Advertisement
Samyang Foods Co., Ltd. (003230.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 585,000.00 | 595,000.00 | 570,000.00 | 593,000.00 | 593,000.00 | 79,633 |
| Nov 06, 2024 | 602,000.00 | 621,000.00 | 584,000.00 | 599,000.00 | 599,000.00 | 84,910 |
| Nov 05, 2024 | 589,000.00 | 607,000.00 | 580,000.00 | 602,000.00 | 602,000.00 | 122,045 |
| Nov 04, 2024 | 525,000.00 | 598,000.00 | 518,000.00 | 589,000.00 | 589,000.00 | 192,832 |
| Nov 01, 2024 | 514,000.00 | 538,000.00 | 502,000.00 | 520,000.00 | 520,000.00 | 65,033 |
| Oct 31, 2024 | 509,000.00 | 521,000.00 | 503,000.00 | 520,000.00 | 520,000.00 | 38,195 |
| Oct 30, 2024 | 520,000.00 | 523,000.00 | 511,000.00 | 512,000.00 | 512,000.00 | 35,504 |
| Oct 29, 2024 | 519,000.00 | 527,000.00 | 514,000.00 | 521,000.00 | 521,000.00 | 32,803 |
| Oct 28, 2024 | 534,000.00 | 534,000.00 | 516,000.00 | 522,000.00 | 522,000.00 | 39,949 |
| Oct 25, 2024 | 542,000.00 | 544,000.00 | 525,000.00 | 529,000.00 | 529,000.00 | 47,206 |
| Oct 24, 2024 | 544,000.00 | 556,000.00 | 537,000.00 | 538,000.00 | 538,000.00 | 43,017 |
| Oct 23, 2024 | 560,000.00 | 565,000.00 | 538,000.00 | 544,000.00 | 544,000.00 | 68,266 |
| Oct 22, 2024 | 557,000.00 | 565,000.00 | 538,000.00 | 563,000.00 | 563,000.00 | 70,826 |
| Oct 21, 2024 | 550,000.00 | 566,000.00 | 540,000.00 | 551,000.00 | 551,000.00 | 51,679 |
| Oct 18, 2024 | 558,000.00 | 568,000.00 | 543,000.00 | 547,000.00 | 547,000.00 | 44,443 |
| Oct 17, 2024 | 569,000.00 | 569,000.00 | 552,000.00 | 557,000.00 | 557,000.00 | 43,373 |
| Oct 16, 2024 | 569,000.00 | 580,000.00 | 556,000.00 | 569,000.00 | 569,000.00 | 55,371 |
| Oct 15, 2024 | 570,000.00 | 577,000.00 | 564,000.00 | 569,000.00 | 569,000.00 | 58,301 |
| Oct 14, 2024 | 549,000.00 | 574,000.00 | 542,000.00 | 545,000.00 | 545,000.00 | 95,763 |
| Oct 11, 2024 | 529,000.00 | 555,000.00 | 525,000.00 | 545,000.00 | 545,000.00 | 77,092 |
| Oct 10, 2024 | 533,000.00 | 539,000.00 | 525,000.00 | 527,000.00 | 527,000.00 | 53,054 |
| Oct 08, 2024 | 543,000.00 | 546,000.00 | 524,000.00 | 524,000.00 | 524,000.00 | 67,655 |
| Oct 07, 2024 | 518,000.00 | 550,000.00 | 514,000.00 | 548,000.00 | 548,000.00 | 114,204 |
| Oct 04, 2024 | 509,000.00 | 520,000.00 | 500,000.00 | 515,000.00 | 515,000.00 | 82,352 |
| Oct 02, 2024 | 533,000.00 | 534,000.00 | 501,000.00 | 502,000.00 | 502,000.00 | 148,391 |
| Sep 30, 2024 | 541,000.00 | 557,000.00 | 532,000.00 | 543,000.00 | 543,000.00 | 73,284 |
| Sep 27, 2024 | 547,000.00 | 548,000.00 | 534,000.00 | 538,000.00 | 538,000.00 | 53,720 |
| Sep 26, 2024 | 517,000.00 | 548,000.00 | 515,000.00 | 548,000.00 | 548,000.00 | 84,495 |
| Sep 25, 2024 | 538,000.00 | 542,000.00 | 517,000.00 | 519,000.00 | 519,000.00 | 65,619 |
| Sep 24, 2024 | 546,000.00 | 550,000.00 | 531,000.00 | 535,000.00 | 535,000.00 | 63,024 |
| Sep 23, 2024 | 540,000.00 | 560,000.00 | 533,000.00 | 538,000.00 | 538,000.00 | 102,161 |
| Sep 20, 2024 | 518,000.00 | 528,000.00 | 509,000.00 | 522,000.00 | 522,000.00 | 71,958 |
| Sep 19, 2024 | 514,000.00 | 525,000.00 | 504,000.00 | 517,000.00 | 517,000.00 | 61,852 |
| Sep 13, 2024 | 516,000.00 | 517,000.00 | 500,000.00 | 510,000.00 | 510,000.00 | 44,404 |
| Sep 12, 2024 | 508,000.00 | 517,000.00 | 500,000.00 | 510,000.00 | 510,000.00 | 81,333 |
| Sep 11, 2024 | 515,000.00 | 533,000.00 | 498,000.00 | 502,000.00 | 502,000.00 | 100,586 |
| Sep 10, 2024 | 511,000.00 | 533,000.00 | 508,000.00 | 510,000.00 | 510,000.00 | 99,900 |
| Sep 09, 2024 | 461,500.00 | 516,000.00 | 455,500.00 | 508,000.00 | 508,000.00 | 137,250 |
| Sep 06, 2024 | 481,000.00 | 484,000.00 | 458,000.00 | 470,000.00 | 470,000.00 | 70,010 |
| Sep 05, 2024 | 490,000.00 | 498,500.00 | 477,500.00 | 481,000.00 | 481,000.00 | 54,361 |
| Sep 04, 2024 | 488,000.00 | 496,500.00 | 480,000.00 | 486,000.00 | 486,000.00 | 80,220 |
| Sep 03, 2024 | 489,500.00 | 511,000.00 | 480,500.00 | 502,000.00 | 502,000.00 | 111,920 |
| Sep 02, 2024 | 507,000.00 | 508,000.00 | 488,500.00 | 489,000.00 | 489,000.00 | 72,470 |
| Aug 30, 2024 | 476,000.00 | 499,000.00 | 473,000.00 | 494,500.00 | 494,500.00 | 126,530 |
| Aug 29, 2024 | 486,500.00 | 487,000.00 | 469,500.00 | 471,500.00 | 471,500.00 | 80,822 |
| Aug 28, 2024 | 491,000.00 | 504,000.00 | 484,000.00 | 486,500.00 | 486,500.00 | 68,714 |
| Aug 27, 2024 | 495,000.00 | 500,000.00 | 490,500.00 | 494,000.00 | 494,000.00 | 50,676 |
| Aug 26, 2024 | 501,000.00 | 502,000.00 | 471,500.00 | 495,000.00 | 495,000.00 | 142,282 |
| Aug 23, 2024 | 502,000.00 | 503,000.00 | 492,000.00 | 500,000.00 | 500,000.00 | 92,429 |
| Aug 22, 2024 | 517,000.00 | 518,000.00 | 499,000.00 | 507,000.00 | 507,000.00 | 97,998 |
| Aug 21, 2024 | 520,000.00 | 539,000.00 | 511,000.00 | 515,000.00 | 515,000.00 | 140,255 |
| Aug 20, 2024 | 526,000.00 | 536,000.00 | 514,000.00 | 525,000.00 | 525,000.00 | 106,527 |
| Aug 19, 2024 | 551,000.00 | 551,000.00 | 519,000.00 | 521,000.00 | 521,000.00 | 158,899 |
| Aug 16, 2024 | 557,000.00 | 562,000.00 | 545,000.00 | 548,000.00 | 548,000.00 | 158,927 |
| Aug 14, 2024 | 581,000.00 | 609,000.00 | 523,000.00 | 545,000.00 | 545,000.00 | 477,464 |
| Aug 13, 2024 | 585,000.00 | 600,000.00 | 562,000.00 | 567,000.00 | 567,000.00 | 121,047 |
| Aug 12, 2024 | 601,000.00 | 604,000.00 | 568,000.00 | 587,000.00 | 587,000.00 | 124,211 |
| Aug 09, 2024 | 591,000.00 | 608,000.00 | 583,000.00 | 599,000.00 | 599,000.00 | 97,843 |
| Aug 08, 2024 | 601,000.00 | 605,000.00 | 573,000.00 | 586,000.00 | 586,000.00 | 89,232 |
| Aug 07, 2024 | 568,000.00 | 594,000.00 | 561,000.00 | 590,000.00 | 590,000.00 | 125,722 |
| Aug 06, 2024 | 550,000.00 | 579,000.00 | 545,000.00 | 567,000.00 | 567,000.00 | 159,402 |
| Aug 05, 2024 | 545,000.00 | 568,000.00 | 486,000.00 | 528,000.00 | 528,000.00 | 223,061 |
| Aug 02, 2024 | 606,000.00 | 607,000.00 | 573,000.00 | 578,000.00 | 578,000.00 | 160,595 |
| Aug 01, 2024 | 618,000.00 | 636,000.00 | 607,000.00 | 616,000.00 | 616,000.00 | 114,998 |
| Jul 31, 2024 | 619,000.00 | 637,000.00 | 606,000.00 | 617,000.00 | 617,000.00 | 110,568 |
| Jul 30, 2024 | 637,000.00 | 644,000.00 | 621,000.00 | 623,000.00 | 623,000.00 | 55,940 |
| Jul 29, 2024 | 623,000.00 | 653,000.00 | 619,000.00 | 638,000.00 | 638,000.00 | 88,097 |
| Jul 26, 2024 | 619,000.00 | 636,000.00 | 611,000.00 | 623,000.00 | 623,000.00 | 84,619 |
| Jul 25, 2024 | 667,000.00 | 669,000.00 | 612,000.00 | 614,000.00 | 614,000.00 | 219,871 |
| Jul 24, 2024 | 668,000.00 | 686,000.00 | 652,000.00 | 679,000.00 | 679,000.00 | 129,830 |
| Jul 23, 2024 | 636,000.00 | 668,000.00 | 629,000.00 | 659,000.00 | 659,000.00 | 148,448 |
| Jul 22, 2024 | 644,000.00 | 656,000.00 | 617,000.00 | 634,000.00 | 634,000.00 | 97,899 |
| Jul 19, 2024 | 624,000.00 | 641,000.00 | 617,000.00 | 636,000.00 | 636,000.00 | 78,443 |
| Jul 18, 2024 | 606,000.00 | 630,000.00 | 596,000.00 | 630,000.00 | 630,000.00 | 118,939 |
| Jul 17, 2024 | 638,000.00 | 641,000.00 | 605,000.00 | 611,000.00 | 611,000.00 | 126,579 |
| Jul 16, 2024 | 636,000.00 | 647,000.00 | 617,000.00 | 620,000.00 | 620,000.00 | 114,053 |
| Jul 15, 2024 | 597,000.00 | 650,000.00 | 594,000.00 | 636,000.00 | 636,000.00 | 231,011 |
| Jul 12, 2024 | 620,000.00 | 629,000.00 | 591,000.00 | 593,000.00 | 593,000.00 | 160,264 |
| Jul 11, 2024 | 623,000.00 | 675,000.00 | 607,000.00 | 630,000.00 | 630,000.00 | 265,442 |
| Jul 10, 2024 | 617,000.00 | 632,000.00 | 610,000.00 | 619,000.00 | 619,000.00 | 85,568 |
| Jul 09, 2024 | 609,000.00 | 629,000.00 | 603,000.00 | 614,000.00 | 614,000.00 | 131,998 |
| Jul 08, 2024 | 598,000.00 | 611,000.00 | 586,000.00 | 603,000.00 | 603,000.00 | 80,921 |
| Jul 05, 2024 | 589,000.00 | 608,000.00 | 589,000.00 | 596,000.00 | 596,000.00 | 126,064 |
| Jul 04, 2024 | 616,000.00 | 620,000.00 | 581,000.00 | 588,000.00 | 588,000.00 | 164,589 |
| Jul 03, 2024 | 614,000.00 | 622,000.00 | 590,000.00 | 605,000.00 | 605,000.00 | 149,903 |
| Jul 02, 2024 | 606,000.00 | 622,000.00 | 593,000.00 | 609,000.00 | 609,000.00 | 156,936 |
| Jul 01, 2024 | 668,000.00 | 679,000.00 | 614,000.00 | 615,000.00 | 615,000.00 | 239,222 |
| Jun 28, 2024 | 664,000.00 | 673,000.00 | 649,000.00 | 669,000.00 | 669,000.00 | 99,543 |
| Jun 27, 2024 | 651,000.00 | 672,000.00 | 645,000.00 | 662,000.00 | 662,000.00 | 119,198 |
| Jun 26, 2024 | 653,000.00 | 677,000.00 | 636,000.00 | 652,000.00 | 652,000.00 | 151,394 |
| Jun 25, 2024 | 670,000.00 | 678,000.00 | 648,000.00 | 654,000.00 | 654,000.00 | 118,599 |
| Jun 24, 2024 | 710,000.00 | 712,000.00 | 662,000.00 | 670,000.00 | 670,000.00 | 155,706 |
| Jun 21, 2024 | 634,000.00 | 710,000.00 | 625,000.00 | 700,000.00 | 700,000.00 | 368,809 |
| Jun 20, 2024 | 678,000.00 | 692,000.00 | 635,000.00 | 644,000.00 | 644,000.00 | 207,818 |
| Jun 19, 2024 | 695,000.00 | 718,000.00 | 651,000.00 | 673,000.00 | 673,000.00 | 284,517 |
| Jun 18, 2024 | 700,000.00 | 712,000.00 | 671,000.00 | 712,000.00 | 712,000.00 | 188,158 |
| Jun 17, 2024 | 655,000.00 | 698,000.00 | 648,000.00 | 686,000.00 | 686,000.00 | 222,956 |
| Jun 14, 2024 | 630,000.00 | 688,000.00 | 628,000.00 | 647,000.00 | 647,000.00 | 330,275 |
| Jun 13, 2024 | 594,000.00 | 625,000.00 | 589,000.00 | 612,000.00 | 612,000.00 | 159,914 |
| Jun 12, 2024 | 600,000.00 | 610,000.00 | 585,000.00 | 607,000.00 | 607,000.00 | 107,489 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.