Singapore markets close in 3 hours 53 minutes
Straits Times Index
3,435.23 +19.72 (+0.58%) Nikkei
40,888.49 +307.73 (+0.76%) Hang Seng
17,988.25 +9.68 (+0.05%) FTSE 100
8,171.12 +49.92 (+0.61%) Bitcoin USD
58,894.91 -1,915.98 (-3.15%) CMC Crypto 200
1,235.36 -99.56 (-7.46%)
Samyang Foods Co., Ltd. (003230.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 01:47PM KST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 616,000.00 | 620,000.00 | 581,000.00 | 582,000.00 | 582,000.00 | 123,692 |
| 03 Jul 2024 | 614,000.00 | 622,000.00 | 590,000.00 | 605,000.00 | 605,000.00 | 149,903 |
| 02 Jul 2024 | 606,000.00 | 622,000.00 | 593,000.00 | 609,000.00 | 609,000.00 | 156,936 |
| 01 Jul 2024 | 668,000.00 | 679,000.00 | 614,000.00 | 615,000.00 | 615,000.00 | 239,222 |
| 28 Jun 2024 | 664,000.00 | 673,000.00 | 649,000.00 | 669,000.00 | 669,000.00 | 99,543 |
| 27 Jun 2024 | 651,000.00 | 672,000.00 | 645,000.00 | 662,000.00 | 662,000.00 | 119,198 |
| 26 Jun 2024 | 653,000.00 | 677,000.00 | 636,000.00 | 652,000.00 | 652,000.00 | 151,394 |
| 25 Jun 2024 | 670,000.00 | 678,000.00 | 648,000.00 | 654,000.00 | 654,000.00 | 118,599 |
| 24 Jun 2024 | 710,000.00 | 712,000.00 | 662,000.00 | 670,000.00 | 670,000.00 | 155,706 |
| 21 Jun 2024 | 634,000.00 | 710,000.00 | 625,000.00 | 700,000.00 | 700,000.00 | 368,809 |
| 20 Jun 2024 | 678,000.00 | 692,000.00 | 635,000.00 | 644,000.00 | 644,000.00 | 207,818 |
| 19 Jun 2024 | 695,000.00 | 718,000.00 | 651,000.00 | 673,000.00 | 673,000.00 | 284,517 |
| 18 Jun 2024 | 700,000.00 | 712,000.00 | 671,000.00 | 712,000.00 | 712,000.00 | 188,158 |
| 17 Jun 2024 | 655,000.00 | 698,000.00 | 648,000.00 | 686,000.00 | 686,000.00 | 222,956 |
| 14 Jun 2024 | 630,000.00 | 688,000.00 | 628,000.00 | 647,000.00 | 647,000.00 | 330,275 |
| 13 Jun 2024 | 594,000.00 | 625,000.00 | 589,000.00 | 612,000.00 | 612,000.00 | 159,914 |
| 12 Jun 2024 | 600,000.00 | 610,000.00 | 585,000.00 | 607,000.00 | 607,000.00 | 107,489 |
| 11 Jun 2024 | 621,000.00 | 635,000.00 | 582,000.00 | 590,000.00 | 590,000.00 | 169,084 |
| 10 Jun 2024 | 611,000.00 | 639,000.00 | 599,000.00 | 619,000.00 | 619,000.00 | 153,346 |
| 07 Jun 2024 | 610,000.00 | 641,000.00 | 594,000.00 | 603,000.00 | 603,000.00 | 214,014 |
| 05 Jun 2024 | 550,000.00 | 589,000.00 | 546,000.00 | 581,000.00 | 581,000.00 | 171,046 |
| 04 Jun 2024 | 579,000.00 | 580,000.00 | 526,000.00 | 545,000.00 | 545,000.00 | 190,939 |
| 03 Jun 2024 | 553,000.00 | 604,000.00 | 547,000.00 | 587,000.00 | 587,000.00 | 275,536 |
| 31 May 2024 | 524,000.00 | 532,000.00 | 512,000.00 | 529,000.00 | 529,000.00 | 76,712 |
| 30 May 2024 | 537,000.00 | 538,000.00 | 515,000.00 | 528,000.00 | 528,000.00 | 93,900 |
| 29 May 2024 | 535,000.00 | 552,000.00 | 528,000.00 | 538,000.00 | 538,000.00 | 106,987 |
| 28 May 2024 | 525,000.00 | 566,000.00 | 519,000.00 | 539,000.00 | 539,000.00 | 179,025 |
| 27 May 2024 | 505,000.00 | 545,000.00 | 492,000.00 | 520,000.00 | 520,000.00 | 204,200 |
| 24 May 2024 | 486,000.00 | 517,000.00 | 478,500.00 | 501,000.00 | 501,000.00 | 190,653 |
| 23 May 2024 | 491,500.00 | 503,000.00 | 481,000.00 | 488,500.00 | 488,500.00 | 138,604 |
| 22 May 2024 | 493,500.00 | 527,000.00 | 492,000.00 | 495,000.00 | 495,000.00 | 192,817 |
| 21 May 2024 | 507,000.00 | 537,000.00 | 487,500.00 | 497,500.00 | 497,500.00 | 302,892 |
| 20 May 2024 | 487,500.00 | 579,000.00 | 487,500.00 | 502,000.00 | 502,000.00 | 676,388 |
| 17 May 2024 | 446,500.00 | 446,500.00 | 446,500.00 | 446,500.00 | 446,500.00 | 88,024 |
| 16 May 2024 | 340,000.00 | 348,500.00 | 337,000.00 | 343,500.00 | 343,500.00 | 62,744 |
| 14 May 2024 | 334,500.00 | 343,500.00 | 322,000.00 | 335,500.00 | 335,500.00 | 75,011 |
| 13 May 2024 | 331,500.00 | 353,000.00 | 324,000.00 | 329,000.00 | 329,000.00 | 143,339 |
| 10 May 2024 | 310,000.00 | 333,000.00 | 310,000.00 | 325,500.00 | 325,500.00 | 105,083 |
| 09 May 2024 | 300,000.00 | 314,000.00 | 298,000.00 | 310,000.00 | 310,000.00 | 67,142 |
| 08 May 2024 | 312,000.00 | 312,000.00 | 295,500.00 | 301,000.00 | 301,000.00 | 63,509 |
| 07 May 2024 | 304,000.00 | 315,500.00 | 299,500.00 | 305,500.00 | 305,500.00 | 65,343 |
| 03 May 2024 | 302,000.00 | 308,500.00 | 298,500.00 | 303,000.00 | 303,000.00 | 49,300 |
| 02 May 2024 | 299,500.00 | 310,500.00 | 297,500.00 | 302,500.00 | 302,500.00 | 71,900 |
| 30 Apr 2024 | 300,000.00 | 303,500.00 | 292,500.00 | 295,500.00 | 295,500.00 | 71,519 |
| 29 Apr 2024 | 285,000.00 | 300,500.00 | 284,500.00 | 300,500.00 | 300,500.00 | 83,738 |
| 26 Apr 2024 | 287,500.00 | 288,500.00 | 280,000.00 | 287,000.00 | 287,000.00 | 59,641 |
| 25 Apr 2024 | 289,000.00 | 295,500.00 | 280,500.00 | 287,000.00 | 287,000.00 | 73,547 |
| 24 Apr 2024 | 282,000.00 | 294,000.00 | 276,500.00 | 290,000.00 | 290,000.00 | 80,257 |
| 23 Apr 2024 | 294,000.00 | 296,500.00 | 271,000.00 | 283,500.00 | 283,500.00 | 165,295 |
| 22 Apr 2024 | 274,500.00 | 293,000.00 | 272,000.00 | 293,000.00 | 293,000.00 | 162,023 |
| 19 Apr 2024 | 269,500.00 | 277,000.00 | 265,000.00 | 271,000.00 | 271,000.00 | 86,459 |
| 18 Apr 2024 | 267,500.00 | 273,000.00 | 258,500.00 | 268,500.00 | 268,500.00 | 130,174 |
| 17 Apr 2024 | 253,000.00 | 266,000.00 | 251,500.00 | 260,500.00 | 260,500.00 | 132,348 |
| 16 Apr 2024 | 242,500.00 | 259,000.00 | 240,500.00 | 246,000.00 | 246,000.00 | 123,649 |
| 15 Apr 2024 | 238,500.00 | 248,000.00 | 231,500.00 | 242,500.00 | 242,500.00 | 81,581 |
| 12 Apr 2024 | 233,000.00 | 250,500.00 | 232,500.00 | 240,000.00 | 240,000.00 | 126,160 |
| 11 Apr 2024 | 220,500.00 | 237,000.00 | 213,000.00 | 233,000.00 | 233,000.00 | 124,874 |
| 09 Apr 2024 | 218,000.00 | 224,000.00 | 215,000.00 | 222,500.00 | 222,500.00 | 41,051 |
| 08 Apr 2024 | 217,000.00 | 223,500.00 | 215,500.00 | 216,500.00 | 216,500.00 | 40,095 |
| 05 Apr 2024 | 216,000.00 | 221,000.00 | 215,000.00 | 217,000.00 | 217,000.00 | 24,395 |
| 04 Apr 2024 | 218,000.00 | 225,000.00 | 217,000.00 | 219,500.00 | 219,500.00 | 64,147 |
| 03 Apr 2024 | 214,500.00 | 219,000.00 | 212,000.00 | 218,000.00 | 218,000.00 | 53,109 |
| 02 Apr 2024 | 216,500.00 | 221,500.00 | 214,000.00 | 215,500.00 | 215,500.00 | 52,899 |
| 01 Apr 2024 | 212,000.00 | 222,000.00 | 210,000.00 | 218,000.00 | 218,000.00 | 83,788 |
| 29 Mar 2024 | 213,000.00 | 215,500.00 | 207,500.00 | 210,500.00 | 210,500.00 | 49,874 |
| 28 Mar 2024 | 205,000.00 | 215,000.00 | 202,500.00 | 212,000.00 | 212,000.00 | 105,375 |
| 27 Mar 2024 | 204,000.00 | 206,500.00 | 201,000.00 | 203,000.00 | 203,000.00 | 48,375 |
| 26 Mar 2024 | 206,500.00 | 212,500.00 | 202,500.00 | 206,000.00 | 206,000.00 | 53,124 |
| 25 Mar 2024 | 193,500.00 | 212,500.00 | 192,300.00 | 206,500.00 | 206,500.00 | 133,456 |
| 22 Mar 2024 | 189,000.00 | 196,800.00 | 189,000.00 | 193,000.00 | 193,000.00 | 66,562 |
| 21 Mar 2024 | 191,000.00 | 192,500.00 | 186,400.00 | 188,800.00 | 188,800.00 | 70,154 |
| 20 Mar 2024 | 192,800.00 | 192,800.00 | 188,400.00 | 190,200.00 | 190,200.00 | 37,451 |
| 19 Mar 2024 | 196,700.00 | 198,100.00 | 190,900.00 | 191,200.00 | 191,200.00 | 39,716 |
| 18 Mar 2024 | 195,300.00 | 199,800.00 | 192,200.00 | 197,300.00 | 197,300.00 | 46,179 |
| 15 Mar 2024 | 186,000.00 | 196,300.00 | 185,200.00 | 195,300.00 | 195,300.00 | 72,640 |
| 14 Mar 2024 | 185,900.00 | 188,400.00 | 184,700.00 | 184,900.00 | 184,900.00 | 43,313 |
| 13 Mar 2024 | 192,000.00 | 193,300.00 | 186,000.00 | 186,800.00 | 186,800.00 | 50,921 |
| 12 Mar 2024 | 192,000.00 | 192,400.00 | 188,600.00 | 190,500.00 | 190,500.00 | 30,962 |
| 11 Mar 2024 | 201,000.00 | 201,000.00 | 191,600.00 | 191,700.00 | 191,700.00 | 46,312 |
| 08 Mar 2024 | 197,500.00 | 203,000.00 | 193,900.00 | 200,000.00 | 200,000.00 | 60,457 |
| 07 Mar 2024 | 193,100.00 | 197,900.00 | 193,100.00 | 195,000.00 | 195,000.00 | 76,571 |
| 06 Mar 2024 | 190,900.00 | 196,400.00 | 189,800.00 | 190,900.00 | 190,900.00 | 60,481 |
| 05 Mar 2024 | 189,400.00 | 192,900.00 | 185,500.00 | 190,200.00 | 190,200.00 | 56,312 |
| 04 Mar 2024 | 177,000.00 | 194,300.00 | 177,000.00 | 191,000.00 | 191,000.00 | 194,547 |
| 29 Feb 2024 | 175,000.00 | 177,200.00 | 169,600.00 | 170,900.00 | 170,900.00 | 72,333 |
| 28 Feb 2024 | 178,700.00 | 179,000.00 | 175,100.00 | 175,500.00 | 175,500.00 | 38,696 |
| 27 Feb 2024 | 183,000.00 | 184,000.00 | 178,400.00 | 178,500.00 | 178,500.00 | 39,633 |
| 26 Feb 2024 | 187,900.00 | 187,900.00 | 181,400.00 | 183,000.00 | 183,000.00 | 36,828 |
| 23 Feb 2024 | 186,000.00 | 187,500.00 | 182,000.00 | 186,000.00 | 186,000.00 | 40,516 |
| 22 Feb 2024 | 186,700.00 | 188,900.00 | 183,200.00 | 185,700.00 | 185,700.00 | 70,491 |
| 21 Feb 2024 | 181,800.00 | 188,000.00 | 177,200.00 | 186,700.00 | 186,700.00 | 74,083 |
| 20 Feb 2024 | 184,100.00 | 187,400.00 | 180,200.00 | 180,200.00 | 180,200.00 | 43,375 |
| 19 Feb 2024 | 183,800.00 | 190,400.00 | 183,200.00 | 183,400.00 | 183,400.00 | 47,403 |
| 16 Feb 2024 | 178,200.00 | 185,500.00 | 175,400.00 | 183,800.00 | 183,800.00 | 111,266 |
| 15 Feb 2024 | 173,700.00 | 179,000.00 | 172,400.00 | 177,400.00 | 177,400.00 | 69,569 |
| 14 Feb 2024 | 174,900.00 | 174,900.00 | 171,600.00 | 172,000.00 | 172,000.00 | 46,129 |
| 13 Feb 2024 | 178,200.00 | 178,500.00 | 174,400.00 | 176,400.00 | 176,400.00 | 43,681 |
| 08 Feb 2024 | 177,000.00 | 178,100.00 | 170,600.00 | 177,700.00 | 177,700.00 | 39,544 |
| 07 Feb 2024 | 178,800.00 | 179,000.00 | 176,000.00 | 177,000.00 | 177,000.00 | 42,106 |
| 06 Feb 2024 | 179,100.00 | 179,800.00 | 176,100.00 | 177,500.00 | 177,500.00 | 37,594 |
| *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.