KSE - Delayed Quote KRW

Samyang Holdings Corporation (000070.KS)

Compare
63,100.00
-200.00
(-0.32%)
At close: 3:30:28 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202563,600.0063,600.0063,000.0063,100.0063,100.002,024
Jan 17, 202562,800.0063,500.0062,600.0063,300.0063,300.003,685
Jan 16, 202562,700.0062,800.0062,200.0062,800.0062,800.003,523
Jan 15, 202563,300.0063,300.0062,300.0062,400.0062,400.005,384
Jan 14, 202562,700.0063,100.0062,400.0062,800.0062,800.006,224
Jan 13, 202563,800.0064,000.0062,600.0062,700.0062,700.0011,593
Jan 10, 202564,200.0064,400.0063,700.0063,800.0063,800.009,927
Jan 9, 202564,600.0064,700.0064,200.0064,200.0064,200.007,076
Jan 8, 202564,700.0065,100.0064,400.0064,600.0064,600.008,123
Jan 7, 202565,500.0066,000.0064,700.0064,800.0064,800.007,949
Jan 6, 202564,900.0065,500.0064,900.0065,100.0065,100.008,489
Jan 3, 202565,000.0065,900.0064,700.0065,100.0065,100.0010,069
Jan 2, 202565,400.0065,400.0064,500.0065,000.0065,000.006,845
Dec 30, 202465,500.0065,900.0065,200.0065,500.0065,500.008,564
Dec 27, 202466,200.0067,300.0065,300.0065,800.0065,800.0018,206
Dec 26, 202468,800.0069,300.0068,300.0069,000.0069,000.0021,066
Dec 24, 202468,300.0068,600.0067,800.0068,300.0068,300.005,198
Dec 23, 202467,500.0068,700.0067,300.0068,400.0068,400.008,448
Dec 20, 202468,000.0068,600.0066,800.0066,900.0066,900.0010,419
Dec 19, 202467,900.0068,800.0067,500.0068,000.0068,000.006,158
Dec 18, 202468,100.0068,600.0067,600.0068,600.0068,600.002,869
Dec 17, 202468,500.0068,600.0067,400.0068,100.0068,100.0011,044
Dec 16, 202469,600.0069,600.0068,300.0068,600.0068,600.008,639
Dec 13, 202468,100.0069,600.0068,100.0069,600.0069,600.006,291
Dec 12, 202468,500.0069,000.0067,700.0068,500.0068,500.009,622
Dec 11, 202466,500.0068,400.0066,500.0068,400.0068,400.0011,782
Dec 10, 202465,000.0066,900.0065,000.0066,500.0066,500.007,728
Dec 9, 202466,300.0066,400.0064,200.0065,000.0065,000.0020,219
Dec 6, 202466,900.0067,700.0066,300.0066,900.0066,900.0012,597
Dec 5, 202467,400.0068,300.0067,200.0067,300.0067,300.006,784
Dec 4, 202467,900.0068,400.0067,200.0067,700.0067,700.0013,529
Dec 3, 202467,700.0068,600.0067,700.0068,400.0068,400.007,153
Dec 2, 202468,100.0068,500.0067,300.0067,700.0067,700.0010,201
Nov 29, 202468,500.0068,600.0067,800.0068,100.0068,100.004,493
Nov 28, 202468,000.0069,000.0068,000.0069,000.0069,000.004,185
Nov 27, 202469,400.0069,400.0068,200.0068,500.0068,500.009,752
Nov 26, 202468,800.0069,700.0068,500.0069,400.0069,400.004,110
Nov 25, 202468,600.0069,300.0068,400.0068,800.0068,800.004,976
Nov 22, 202468,500.0068,700.0068,100.0068,500.0068,500.003,892
Nov 21, 202468,100.0068,500.0067,800.0068,400.0068,400.004,242
Nov 20, 202467,700.0068,200.0067,500.0068,200.0068,200.004,215
Nov 19, 202468,300.0068,800.0067,400.0067,700.0067,700.003,108
Nov 18, 202467,400.0068,500.0067,400.0067,700.0067,700.005,298
Nov 15, 202467,200.0067,400.0066,500.0067,400.0067,400.006,080
Nov 14, 202466,800.0067,300.0066,500.0067,200.0067,200.006,884
Nov 13, 202467,500.0068,200.0066,800.0066,900.0066,900.009,278
Nov 12, 202469,400.0069,500.0067,200.0067,700.0067,700.0014,098
Nov 11, 202469,900.0069,900.0068,700.0069,400.0069,400.005,434
Nov 8, 202470,200.0070,500.0069,700.0069,900.0069,900.008,171
Nov 7, 202470,000.0070,600.0069,400.0070,200.0070,200.008,893
Nov 6, 202471,200.0071,300.0070,000.0070,100.0070,100.007,800
Nov 5, 202470,000.0071,200.0070,000.0071,200.0071,200.006,057
Nov 4, 202471,100.0071,600.0070,400.0070,600.0070,600.009,413
Nov 1, 202471,100.0071,600.0070,600.0071,100.0071,100.004,425
Oct 31, 202471,200.0071,500.0070,500.0071,100.0071,100.004,293
Oct 30, 202471,200.0071,600.0070,700.0071,100.0071,100.006,357
Oct 29, 202471,600.0071,800.0070,700.0071,200.0071,200.002,332
Oct 28, 202470,500.0071,600.0070,100.0071,600.0071,600.008,173
Oct 25, 202471,800.0072,200.0070,000.0070,000.0070,000.0012,077
Oct 24, 202472,000.0072,400.0070,900.0071,700.0071,700.0011,577
Oct 23, 202471,900.0072,400.0071,800.0072,100.0072,100.008,665
Oct 22, 202473,800.0074,000.0071,700.0071,900.0071,900.0010,600
Oct 21, 202473,800.0074,300.0073,400.0073,800.0073,800.004,403
Oct 18, 202474,700.0074,700.0073,400.0073,800.0073,800.008,619
Oct 17, 202476,400.0076,400.0073,900.0074,000.0074,000.0028,691
Oct 16, 202478,000.0078,000.0075,600.0075,900.0075,900.0014,660
Oct 15, 202478,900.0079,300.0077,600.0078,200.0078,200.005,893
Oct 14, 202478,700.0079,600.0078,000.0078,800.0078,800.006,116
Oct 11, 202479,500.0079,800.0077,800.0078,300.0078,300.008,719
Oct 10, 202480,000.0080,400.0078,800.0079,500.0079,500.009,204
Oct 8, 202478,400.0081,200.0077,700.0079,700.0079,700.0018,555
Oct 7, 202477,300.0078,500.0076,900.0078,300.0078,300.006,430
Oct 4, 202476,600.0077,700.0076,100.0077,200.0077,200.004,122
Oct 2, 202477,900.0077,900.0075,300.0076,400.0076,400.0014,556
Sep 30, 202480,500.0082,100.0077,700.0077,900.0077,900.0011,862
Sep 27, 202479,200.0084,000.0078,900.0080,500.0080,500.0022,835
Sep 26, 202479,100.0080,000.0078,500.0079,100.0079,100.006,729
Sep 25, 202479,100.0080,800.0078,000.0079,100.0079,100.0025,136
Sep 24, 202486,900.0087,000.0079,000.0079,100.0079,100.0036,675
Sep 23, 202481,500.0087,900.0080,800.0086,900.0086,900.0054,380
Sep 20, 202476,000.0081,600.0075,900.0081,500.0081,500.0037,131
Sep 19, 202473,000.0075,900.0072,400.0075,900.0075,900.0013,150
Sep 13, 202472,400.0073,000.0072,400.0072,800.0072,800.002,354
Sep 12, 202472,000.0072,400.0071,500.0072,400.0072,400.003,234
Sep 11, 202471,800.0072,500.0071,400.0071,400.0071,400.002,930
Sep 10, 202471,600.0073,100.0071,400.0072,100.0072,100.006,670
Sep 9, 202470,900.0071,700.0070,300.0071,600.0071,600.002,561
Sep 6, 202471,400.0071,600.0070,600.0071,100.0071,100.001,640
Sep 5, 202471,400.0071,900.0070,800.0071,100.0071,100.004,272
Sep 4, 202472,000.0072,100.0070,600.0071,100.0071,100.0010,662
Sep 3, 202472,400.0073,200.0072,100.0073,200.0073,200.004,485
Sep 2, 202473,000.0073,000.0071,900.0072,300.0072,300.002,106
Aug 30, 202472,700.0073,900.0072,200.0072,700.0072,700.005,446
Aug 29, 202472,900.0073,200.0072,000.0072,800.0072,800.004,106
Aug 28, 202473,400.0073,500.0071,800.0073,000.0073,000.008,058
Aug 27, 202473,000.0074,000.0072,200.0074,000.0074,000.003,631
Aug 26, 202473,200.0075,000.0071,700.0073,300.0073,300.009,595
Aug 23, 202472,100.0073,600.0072,100.0073,200.0073,200.003,118
Aug 22, 202474,100.0074,300.0072,900.0073,400.0073,400.009,426
Aug 21, 202473,900.0074,700.0073,300.0074,300.0074,300.009,445
Aug 20, 202473,100.0073,600.0072,200.0073,300.0073,300.0019,432
Aug 19, 202471,700.0073,600.0071,400.0072,600.0072,600.0016,481
Aug 16, 202470,200.0071,300.0070,000.0071,300.0071,300.008,851
Aug 14, 202469,000.0071,200.0068,700.0070,200.0070,200.009,672
Aug 13, 202468,700.0069,500.0068,600.0068,800.0068,800.006,305
Aug 12, 202468,500.0068,900.0068,300.0068,600.0068,600.003,525
Aug 9, 202468,100.0068,700.0067,600.0068,500.0068,500.003,150
Aug 8, 202468,500.0068,500.0067,500.0067,900.0067,900.004,904
Aug 7, 202466,800.0068,600.0066,800.0068,300.0068,300.002,879
Aug 6, 202466,000.0067,700.0066,000.0067,100.0067,100.006,869
Aug 5, 202468,200.0068,200.0064,600.0065,800.0065,800.0017,579
Aug 2, 202469,500.0069,900.0068,500.0068,800.0068,800.004,356
Aug 1, 202470,100.0070,300.0069,500.0070,000.0070,000.003,293
Jul 31, 202469,600.0070,200.0069,300.0070,000.0070,000.004,808
Jul 30, 202469,000.0069,600.0068,500.0069,200.0069,200.005,468
Jul 29, 202467,600.0069,100.0067,600.0068,300.0068,300.006,779
Jul 26, 202467,500.0067,900.0067,100.0067,700.0067,700.006,486
Jul 25, 202468,700.0068,700.0067,100.0067,700.0067,700.005,693
Jul 24, 202469,000.0069,000.0068,000.0068,200.0068,200.004,654
Jul 23, 202468,900.0069,100.0068,400.0068,800.0068,800.005,713
Jul 22, 202469,300.0069,300.0068,400.0069,000.0069,000.003,869
Jul 19, 202469,600.0069,600.0068,700.0069,500.0069,500.002,108
Jul 18, 202469,100.0069,500.0068,600.0069,500.0069,500.003,546
Jul 17, 202468,900.0069,400.0068,500.0069,300.0069,300.003,937
Jul 16, 202468,900.0069,100.0068,600.0068,800.0068,800.002,163
Jul 15, 202469,600.0069,600.0068,300.0068,600.0068,600.007,739
Jul 12, 202469,400.0069,700.0069,100.0069,300.0069,300.002,367
Jul 11, 202469,400.0069,600.0068,900.0069,300.0069,300.004,442
Jul 10, 202470,100.0070,200.0069,300.0069,300.0069,300.003,456
Jul 9, 202470,500.0070,500.0069,700.0070,100.0070,100.003,564
Jul 8, 202470,100.0070,500.0069,700.0070,100.0070,100.003,800
Jul 5, 202469,200.0070,100.0069,100.0070,100.0070,100.005,974
Jul 4, 202468,100.0069,200.0067,900.0068,800.0068,800.009,341
Jul 3, 202468,200.0068,500.0067,800.0068,300.0068,300.003,267
Jul 2, 202469,300.0069,300.0068,000.0068,100.0068,100.004,878
Jul 1, 202468,900.0069,400.0068,600.0068,900.0068,900.002,710
Jun 28, 202468,300.0069,100.0067,900.0068,800.0068,800.004,707
Jun 27, 202469,400.0069,400.0068,300.0068,300.0068,300.006,646
Jun 26, 202469,800.0069,900.0069,000.0069,400.0069,400.004,422
Jun 25, 202469,100.0070,300.0069,100.0069,800.0069,800.005,376
Jun 24, 202470,200.0070,500.0069,200.0069,300.0069,300.006,925
Jun 21, 202470,900.0070,900.0069,900.0070,100.0070,100.0028,457
Jun 20, 202470,200.0071,300.0070,200.0070,900.0070,900.008,964
Jun 19, 202473,000.0073,000.0070,100.0070,200.0070,200.0013,496
Jun 18, 202472,300.0072,700.0071,800.0072,600.0072,600.008,113
Jun 17, 202472,600.0073,400.0072,000.0072,100.0072,100.0017,332
Jun 14, 202470,000.0073,300.0070,000.0072,400.0072,400.0037,879
Jun 13, 202470,600.0070,600.0069,800.0069,900.0069,900.007,714
Jun 12, 202470,200.0070,600.0069,800.0070,400.0070,400.002,288
Jun 11, 202470,700.0071,100.0069,800.0070,000.0070,000.003,204
Jun 10, 202469,300.0071,300.0069,300.0070,700.0070,700.007,850
Jun 7, 202469,400.0069,600.0068,700.0069,600.0069,600.004,164
Jun 5, 202470,400.0070,400.0069,100.0069,200.0069,200.008,050
Jun 4, 202469,800.0070,300.0069,600.0069,600.0069,600.004,493
Jun 3, 202469,900.0070,300.0069,500.0069,800.0069,800.003,322
May 31, 202469,500.0070,000.0069,100.0069,700.0069,700.005,717
May 30, 202470,000.0070,100.0069,200.0069,800.0069,800.004,020
May 29, 202470,100.0070,400.0069,700.0070,000.0070,000.003,354
May 28, 202469,400.0070,300.0069,200.0070,000.0070,000.005,322
May 27, 202470,600.0070,600.0069,200.0069,300.0069,300.008,209
May 24, 202470,600.0070,600.0069,600.0070,200.0070,200.004,648
May 23, 202469,800.0070,700.0069,100.0070,600.0070,600.008,762
May 22, 202469,600.0070,300.0069,200.0069,400.0069,400.0013,703
May 21, 202470,800.0071,200.0069,300.0069,500.0069,500.0012,834
May 20, 202471,800.0071,900.0070,300.0070,700.0070,700.0017,249
May 17, 202469,900.0073,000.0069,900.0071,200.0071,200.0029,879
May 16, 202468,900.0070,100.0068,900.0069,900.0069,900.0012,367
May 14, 202467,700.0068,200.0067,200.0068,100.0068,100.007,035
May 13, 202467,900.0068,000.0067,500.0067,600.0067,600.009,860
May 10, 202467,000.0068,000.0066,900.0067,800.0067,800.009,896
May 9, 202467,900.0068,000.0066,900.0066,900.0066,900.0018,526
May 8, 202468,300.0068,800.0067,400.0067,600.0067,600.0033,518
May 7, 202469,100.0069,700.0068,200.0068,400.0068,400.0010,504
May 3, 202469,500.0070,200.0069,000.0069,000.0069,000.0032,615
May 2, 202469,700.0069,900.0069,200.0069,400.0069,400.002,868
Apr 30, 202469,400.0070,000.0069,200.0069,800.0069,800.006,290
Apr 29, 202468,900.0069,400.0068,100.0069,400.0069,400.005,067
Apr 26, 202468,500.0068,900.0067,500.0068,800.0068,800.004,094
Apr 25, 202468,500.0068,900.0068,000.0068,100.0068,100.005,047
Apr 24, 202468,700.0069,000.0068,100.0068,100.0068,100.003,313
Apr 23, 202468,500.0069,100.0068,100.0068,500.0068,500.004,381
Apr 22, 202467,400.0068,700.0067,400.0068,500.0068,500.002,193
Apr 19, 202467,500.0068,300.0066,500.0067,300.0067,300.007,730
Apr 18, 202467,500.0068,100.0067,200.0067,300.0067,300.003,365
Apr 17, 202468,600.0068,600.0066,700.0067,200.0067,200.007,251
Apr 16, 202467,200.0068,100.0066,800.0068,000.0068,000.005,033
Apr 15, 202467,600.0067,600.0066,800.0067,200.0067,200.005,316
Apr 12, 202468,300.0070,300.0067,800.0067,900.0067,900.008,461
Apr 11, 202468,800.0069,300.0067,900.0067,900.0067,900.006,942
Apr 9, 202469,800.0070,200.0068,200.0068,900.0068,900.0014,222
Apr 8, 202470,200.0070,500.0069,600.0070,000.0070,000.004,753
Apr 5, 202470,000.0070,700.0069,600.0070,000.0070,000.002,427
Apr 4, 202470,000.0071,000.0069,700.0070,000.0070,000.003,638
Apr 3, 202470,500.0070,500.0069,600.0069,900.0069,900.005,059
Apr 2, 202470,300.0070,800.0070,000.0070,500.0070,500.005,869
Apr 1, 202471,200.0071,200.0070,000.0070,400.0070,400.009,181
Mar 29, 202471,400.0071,500.0070,200.0070,400.0070,400.0011,207
Mar 28, 202472,200.0072,600.0071,400.0071,400.0071,400.005,185
Mar 27, 202474,200.0074,300.0071,800.0072,200.0072,200.0023,154
Mar 26, 202471,800.0075,200.0071,600.0073,700.0073,700.0026,730
Mar 25, 202471,800.0072,300.0071,300.0071,600.0071,600.003,060
Mar 22, 202470,900.0072,100.0070,700.0072,000.0072,000.004,753
Mar 21, 202472,100.0072,300.0070,600.0070,800.0070,800.0016,445
Mar 20, 202471,600.0072,100.0071,100.0071,500.0071,500.006,556
Mar 19, 202470,900.0072,000.0070,900.0071,100.0071,100.006,810
Mar 18, 202471,500.0072,100.0070,600.0070,800.0070,800.0015,503
Mar 15, 202473,000.0074,500.0071,300.0071,300.0071,300.0032,624
Mar 14, 202474,500.0074,500.0072,700.0072,700.0072,700.0012,636
Mar 13, 202473,200.0074,400.0073,100.0074,100.0074,100.005,098
Mar 12, 202473,400.0074,000.0073,000.0073,200.0073,200.003,376
Mar 11, 202473,800.0074,500.0073,300.0073,400.0073,400.005,145
Mar 8, 202474,900.0075,000.0073,900.0074,500.0074,500.003,951
Mar 7, 202474,700.0074,700.0073,100.0074,200.0074,200.007,181
Mar 6, 202474,700.0075,000.0073,500.0073,700.0073,700.006,573
Mar 5, 202474,100.0074,900.0073,500.0074,700.0074,700.0011,783
Mar 4, 202473,600.0075,000.0072,800.0074,000.0074,000.0024,013
Feb 29, 202471,700.0073,400.0071,700.0072,800.0072,800.0013,445
Feb 28, 202471,200.0072,000.0070,100.0071,700.0071,700.007,251
Feb 27, 202472,300.0072,300.0070,500.0070,700.0070,700.0012,829
Feb 26, 202473,700.0073,700.0071,100.0072,400.0072,400.0018,662
Feb 23, 202473,200.0073,700.0072,400.0073,200.0073,200.009,618
Feb 22, 202473,600.0073,600.0072,100.0073,000.0073,000.006,467
Feb 21, 202473,500.0073,700.0072,700.0073,200.0073,200.008,878
Feb 20, 202474,300.0075,000.0072,900.0073,900.0073,900.0014,308
Feb 19, 202472,500.0074,500.0072,500.0074,000.0074,000.0019,113
Feb 16, 202471,400.0072,500.0070,000.0072,500.0072,500.0013,528
Feb 15, 202472,700.0072,700.0070,700.0071,300.0071,300.0014,777
Feb 14, 202473,000.0073,700.0072,400.0072,400.0072,400.0014,368
Feb 13, 202474,000.0074,300.0072,500.0073,200.0073,200.0026,547
Feb 8, 202474,300.0075,200.0073,700.0074,000.0074,000.0012,797
Feb 7, 202472,400.0075,200.0072,100.0074,300.0074,300.0023,910
Feb 6, 202473,800.0074,000.0072,000.0072,600.0072,600.0024,283
Feb 5, 202472,600.0075,500.0071,400.0073,800.0073,800.0046,321
Feb 2, 202473,800.0074,300.0070,800.0072,200.0072,200.0027,314
Feb 1, 202467,700.0073,900.0067,300.0073,700.0073,700.0067,790
Jan 31, 202466,000.0067,700.0065,700.0067,700.0067,700.0013,531
Jan 30, 202464,800.0067,800.0064,800.0065,800.0065,800.0038,568
Jan 29, 202463,800.0064,600.0063,000.0064,400.0064,400.006,651
Jan 26, 202463,400.0064,700.0063,400.0063,700.0063,700.007,457
Jan 25, 202464,000.0064,400.0063,600.0063,900.0063,900.006,100
Jan 24, 202464,300.0065,300.0063,400.0063,900.0063,900.0016,480
Jan 23, 202464,300.0064,400.0063,900.0064,000.0064,000.002,165
Jan 22, 202465,100.0065,100.0063,800.0064,300.0064,300.005,509

Related Tickers

078930.KS GS Holdings Corp.
38,600.00
+0.26%
 
000150.KS Doosan Corporation
283,000.00
-0.88%
 
001040.KS CJ Corporation
96,400.00
-1.73%
 
MSTCLTD.NS MSTC Limited
635.70
+0.55%
 
HON Honeywell International Inc.
222.58
-0.05%