KSE - Delayed Quote KRW

Samyang Corporation (145995.KS)

35,250.00
0.00
(0.00%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202535,550.0035,550.0035,100.0035,250.0035,250.002,200
Jun 12, 202535,150.0035,250.0035,100.0035,250.0035,250.002,686
Jun 11, 202535,250.0035,250.0034,100.0034,550.0034,550.002,154
Jun 10, 202535,100.0035,200.0034,550.0034,550.0034,550.001,140
Jun 9, 202535,100.0035,200.0034,700.0035,000.0035,000.004,773
Jun 5, 202533,500.0034,500.0033,500.0034,500.0034,500.002,574
Jun 4, 202533,250.0033,450.0033,250.0033,400.0033,400.002,613
Jun 2, 202532,800.0032,950.0032,750.0032,800.0032,800.001,430
May 30, 202533,400.0033,450.0032,800.0032,800.0032,800.00521
May 29, 202532,900.0033,350.0032,800.0033,350.0033,350.002,663
May 28, 202532,400.0032,550.0032,400.0032,450.0032,450.007,356
May 27, 202532,300.0032,900.0032,300.0032,500.0032,500.002,117
May 26, 202531,400.0032,000.0031,400.0032,000.0032,000.003,516
May 23, 202531,300.0031,500.0031,300.0031,300.0031,300.00445
May 22, 202531,450.0031,450.0031,250.0031,300.0031,300.00211
May 21, 202531,450.0031,450.0031,050.0031,400.0031,400.00496
May 20, 202531,400.0031,400.0031,200.0031,200.0031,200.00207
May 19, 202531,750.0031,750.0030,700.0031,000.0031,000.00429
May 16, 202531,350.0031,450.0031,300.0031,300.0031,300.00570
May 15, 202531,450.0031,450.0031,200.0031,350.0031,350.00236
May 14, 202531,750.0031,750.0031,350.0031,400.0031,400.00443
May 13, 202531,250.0031,300.0031,200.0031,300.0031,300.00364
May 12, 202531,250.0031,300.0031,200.0031,200.0031,200.001,155
May 9, 202530,900.0031,000.0030,850.0031,000.0031,000.00252
May 8, 202531,000.0031,000.0030,850.0030,900.0030,900.00428
May 7, 202530,750.0030,800.0030,700.0030,800.0030,800.00216
May 2, 202530,600.0030,750.0030,600.0030,750.0030,750.00402
Apr 30, 202530,750.0030,750.0030,550.0030,700.0030,700.00394
Apr 29, 202530,550.0030,750.0030,550.0030,650.0030,650.0069
Apr 28, 202530,700.0030,700.0030,600.0030,600.0030,600.00316
Apr 25, 202530,550.0030,650.0030,550.0030,650.0030,650.00538
Apr 24, 202530,550.0030,550.0030,450.0030,550.0030,550.0096
Apr 23, 202530,650.0030,650.0030,150.0030,550.0030,550.00181
Apr 22, 202530,400.0030,400.0029,900.0030,250.0030,250.00430
Apr 21, 202529,900.0029,900.0029,750.0029,900.0029,900.00887
Apr 18, 202529,850.0029,850.0029,700.0029,850.0029,850.00875
Apr 17, 202529,450.0029,850.0029,450.0029,850.0029,850.00775
Apr 16, 202529,900.0029,950.0029,750.0029,950.0029,950.001,203
Apr 15, 202529,650.0029,900.0029,650.0029,850.0029,850.001,098
Apr 14, 202529,650.0029,650.0029,650.0029,650.0029,650.001
Apr 11, 202529,000.0029,000.0028,500.0029,000.0029,000.00335
Apr 10, 202528,850.0029,100.0028,850.0029,000.0029,000.00577
Apr 9, 202528,850.0028,850.0028,500.0028,650.0028,650.00861
Apr 8, 202529,050.0029,050.0028,750.0028,750.0028,750.00464
Apr 7, 202529,150.0029,200.0028,700.0029,050.0029,050.00501
Apr 4, 202529,450.0029,450.0029,350.0029,400.0029,400.00101
Apr 3, 202529,750.0029,750.0029,100.0029,450.0029,450.00417
Apr 2, 202529,650.0029,950.0029,650.0029,750.0029,750.0042
Apr 1, 202529,750.0029,850.0029,750.0029,750.0029,750.00217
Mar 31, 202530,000.0030,000.0029,250.0029,750.0029,750.00342
Mar 28, 202529,900.0029,900.0029,600.0029,800.0029,800.001,300
Mar 27, 202529,800.0030,050.0029,800.0029,900.0029,900.00323
Mar 26, 202530,000.0030,000.0030,000.0030,000.0030,000.00316
Mar 25, 202530,300.0030,300.0029,600.0030,000.0030,000.00220
Mar 24, 202530,000.0030,300.0030,000.0030,300.0030,300.001,909
Mar 21, 202530,300.0030,300.0029,600.0030,000.0030,000.00608
Mar 20, 202530,000.0030,000.0029,500.0029,550.0029,550.00789
Mar 19, 202529,950.0029,950.0029,500.0029,650.0029,650.00310
Mar 18, 202529,400.0030,000.0029,350.0029,650.0029,650.00378
Mar 17, 202529,500.0029,650.0029,450.0029,650.0029,650.00213
Mar 14, 202529,350.0029,350.0029,100.0029,350.0029,350.00599
Mar 13, 202529,300.0029,500.0029,200.0029,350.0029,350.00173
Mar 12, 202529,100.0029,300.0029,100.0029,300.0029,300.00445
Mar 11, 202529,600.0029,600.0029,200.0029,300.0029,300.00200
Mar 10, 202529,050.0029,250.0029,050.0029,250.0029,250.0071
Mar 7, 202529,000.0029,300.0029,000.0029,300.0029,300.00123
Mar 6, 202529,100.0029,300.0028,950.0029,300.0029,300.001,036
Mar 5, 202529,400.0029,400.0029,050.0029,350.0029,350.00158
Mar 4, 202529,300.0029,350.0029,300.0029,300.0029,300.0026
Feb 28, 202529,400.0029,400.0029,050.0029,050.0029,050.00133
Feb 27, 202529,100.0029,400.0029,100.0029,400.0029,400.00397
Feb 26, 202529,300.0029,300.0029,150.0029,150.0029,150.00505
Feb 25, 202529,400.0029,400.0029,250.0029,300.0029,300.001,162
Feb 24, 202529,550.0029,550.0029,350.0029,400.0029,400.00403
Feb 21, 202529,600.0029,600.0029,450.0029,550.0029,550.00826
Feb 20, 202530,200.0030,200.0029,550.0029,600.0029,600.002,981
Feb 19, 202529,950.0029,950.0029,100.0029,600.0029,600.001,146
Feb 18, 202529,450.0029,950.0029,450.0029,950.0029,950.001,225
Feb 17, 202529,200.0029,500.0029,200.0029,450.0029,450.00730
Feb 14, 202528,100.0028,950.0028,100.0028,950.0028,950.001,277
Feb 13, 202528,300.0028,300.0028,000.0028,100.0028,100.00937
Feb 12, 202528,200.0028,200.0028,050.0028,050.0028,050.00373
Feb 11, 202528,200.0028,350.0028,050.0028,200.0028,200.0091
Feb 10, 202527,950.0028,200.0027,900.0028,200.0028,200.00154
Feb 7, 202528,100.0028,100.0027,900.0027,900.0027,900.00345
Feb 6, 202528,250.0028,250.0027,800.0028,100.0028,100.00503
Feb 5, 202528,000.0028,250.0028,000.0028,000.0028,000.001,139
Feb 4, 202528,200.0028,200.0027,900.0028,000.0028,000.00830
Feb 3, 202528,500.0028,500.0028,100.0028,100.0028,100.00866
Jan 31, 202528,350.0029,400.0028,100.0028,500.0028,500.00596
Jan 24, 202528,550.0028,550.0028,300.0028,300.0028,300.001,580
Jan 23, 202528,800.0028,800.0028,500.0028,550.0028,550.001,424
Jan 22, 202528,900.0028,950.0028,800.0028,800.0028,800.001,226
Jan 21, 202529,300.0029,300.0028,850.0028,850.0028,850.00937
Jan 20, 202529,200.0029,200.0029,000.0029,100.0029,100.001,044
Jan 17, 202529,400.0029,400.0029,200.0029,200.0029,200.001,884
Jan 16, 202529,400.0029,500.0029,400.0029,500.0029,500.00200
Jan 15, 202529,400.0029,450.0029,300.0029,400.0029,400.001,207
Jan 14, 202529,550.0029,550.0029,350.0029,500.0029,500.00925
Jan 13, 202529,750.0029,750.0029,350.0029,550.0029,550.00336
Jan 10, 202529,750.0029,800.0029,500.0029,600.0029,600.00238
Jan 9, 202529,250.0029,750.0029,250.0029,750.0029,750.0097
Jan 8, 202530,150.0030,150.0029,550.0029,700.0029,700.00912
Jan 7, 202529,600.0029,750.0029,600.0029,650.0029,650.00326
Jan 6, 202529,700.0029,700.0029,600.0029,700.0029,700.00400
Jan 3, 202529,650.0030,300.0029,650.0029,900.0029,900.0033
Jan 2, 202530,150.0030,150.0029,600.0029,950.0029,950.00290
Dec 30, 202429,900.0029,900.0029,500.0029,750.0029,750.00485
Dec 27, 2024 1800 Dividend
Dec 27, 202430,250.0030,250.0029,950.0029,950.0029,950.00580
Dec 26, 202430,700.0031,150.0030,700.0031,150.0029,350.00763
Dec 24, 202430,850.0030,950.0030,800.0030,950.0029,161.56438
Dec 23, 202430,850.0030,850.0030,800.0030,850.0029,067.34519
Dec 20, 202430,950.0030,950.0030,850.0030,850.0029,067.3461
Dec 19, 202430,550.0030,950.0030,550.0030,950.0029,161.56477
Dec 18, 202430,900.0031,050.0030,900.0030,900.0029,114.45332
Dec 17, 202430,950.0030,950.0030,950.0030,950.0029,161.563,029
Dec 16, 202431,050.0031,050.0030,950.0030,950.0029,161.56442
Dec 13, 202430,900.0031,150.0030,900.0031,050.0029,255.781,123
Dec 12, 202431,100.0031,100.0030,850.0031,100.0029,302.89325
Dec 11, 202430,800.0031,100.0030,800.0031,100.0029,302.89275
Dec 10, 202431,250.0031,250.0030,550.0030,800.0029,020.2296
Dec 9, 202430,100.0030,350.0030,050.0030,300.0028,549.12355
Dec 6, 202431,150.0031,150.0030,200.0030,450.0028,690.45679
Dec 5, 202430,950.0031,200.0030,650.0030,650.0028,878.89604
Dec 4, 202431,200.0031,200.0030,800.0030,950.0029,161.56570
Dec 3, 202431,450.0031,450.0030,950.0031,200.0029,397.11775
Dec 2, 202431,200.0031,200.0030,100.0030,900.0029,114.452,675
Nov 29, 202431,050.0031,250.0030,950.0030,950.0029,161.56432
Nov 28, 202431,050.0031,250.0031,050.0031,250.0029,444.22432
Nov 27, 202430,950.0031,200.0030,950.0031,100.0029,302.89438
Nov 26, 202431,000.0031,050.0030,950.0031,050.0029,255.781,021
Nov 25, 202431,300.0031,300.0030,950.0031,000.0029,208.671,653
Nov 22, 202431,050.0031,050.0030,900.0030,900.0029,114.451,427
Nov 21, 202431,100.0031,100.0031,000.0031,050.0029,255.78424
Nov 20, 202431,050.0031,050.0031,000.0031,050.0029,255.781,281
Nov 19, 202431,300.0031,300.0030,950.0031,050.0029,255.78731
Nov 18, 202430,950.0031,050.0030,600.0031,050.0029,255.78945
Nov 15, 202431,100.0031,100.0030,100.0031,000.0029,208.67132
Nov 14, 202430,500.0030,850.0030,500.0030,700.0028,926.00112
Nov 13, 202430,900.0030,900.0030,300.0030,400.0028,643.34319
Nov 12, 202431,200.0031,200.0030,900.0030,900.0029,114.45765
Nov 11, 202431,300.0031,300.0031,150.0031,200.0029,397.11935
Nov 8, 202431,250.0031,300.0031,250.0031,300.0029,491.33213
Nov 7, 202431,150.0031,250.0031,050.0031,250.0029,444.22520
Nov 6, 202431,150.0031,250.0031,150.0031,150.0029,350.00490
Nov 5, 202430,950.0031,200.0030,950.0031,150.0029,350.00221
Nov 4, 202431,050.0031,100.0030,900.0031,100.0029,302.891,229
Nov 1, 202431,000.0031,000.0030,900.0030,900.0029,114.45327
Oct 31, 202431,050.0031,050.0030,900.0030,900.0029,114.45175
Oct 30, 202431,000.0031,050.0030,900.0030,900.0029,114.45470
Oct 29, 202430,800.0031,050.0030,800.0031,050.0029,255.78217
Oct 28, 202431,100.0031,100.0030,900.0031,000.0029,208.6798
Oct 25, 202430,900.0031,000.0030,850.0031,000.0029,208.67764
Oct 24, 202430,850.0030,900.0030,850.0030,850.0029,067.34123
Oct 23, 202430,700.0030,900.0030,700.0030,900.0029,114.45322
Oct 22, 202430,600.0030,900.0030,600.0030,700.0028,926.00385
Oct 21, 202430,850.0030,900.0030,800.0030,800.0029,020.22343
Oct 18, 202430,950.0030,950.0030,800.0030,800.0029,020.22181
Oct 17, 202430,950.0030,950.0030,900.0030,950.0029,161.56374
Oct 16, 202430,950.0031,000.0030,900.0030,900.0029,114.45257
Oct 15, 202431,000.0031,000.0030,950.0030,950.0029,161.56478
Oct 14, 202431,050.0031,050.0030,900.0031,000.0029,208.67621
Oct 11, 202430,950.0031,100.0030,950.0030,950.0029,161.56352
Oct 10, 202430,850.0031,100.0030,850.0030,950.0029,161.56321
Oct 8, 202430,650.0030,900.0030,650.0030,850.0029,067.341,194
Oct 7, 202430,550.0030,700.0030,550.0030,600.0028,831.78880
Oct 4, 202430,600.0030,600.0030,550.0030,550.0028,784.67822
Oct 2, 202430,650.0030,650.0030,550.0030,550.0028,784.67689
Sep 30, 202430,750.0030,750.0030,550.0030,650.0028,878.89641
Sep 27, 202430,850.0030,850.0030,450.0030,500.0028,737.56242
Sep 26, 202430,750.0030,750.0030,450.0030,450.0028,690.45214
Sep 25, 202430,450.0030,500.0030,450.0030,500.0028,737.56259
Sep 24, 202430,650.0030,650.0030,400.0030,450.0028,690.45206
Sep 23, 202430,450.0030,450.0030,200.0030,400.0028,643.34594
Sep 20, 202430,300.0030,500.0030,300.0030,450.0028,690.45354
Sep 19, 202430,100.0030,300.0030,000.0030,300.0028,549.12289
Sep 13, 202430,100.0030,100.0029,950.0030,100.0028,360.67204
Sep 12, 202430,350.0030,350.0030,100.0030,100.0028,360.67100
Sep 11, 202430,050.0030,050.0029,800.0029,900.0028,172.23266
Sep 10, 202429,950.0030,100.0029,950.0030,050.0028,313.56206
Sep 9, 202430,350.0030,350.0029,500.0029,900.0028,172.23243
Sep 6, 202430,550.0030,550.0029,650.0029,800.0028,078.01412
Sep 5, 202430,300.0030,300.0029,650.0029,850.0028,125.1271
Sep 4, 202430,000.0030,000.0029,550.0029,850.0028,125.122,436
Sep 3, 202430,350.0030,350.0030,300.0030,350.0028,596.23316
Sep 2, 202429,650.0030,250.0029,650.0030,200.0028,454.90203
Aug 30, 202430,050.0030,100.0030,000.0030,100.0028,360.67149
Aug 29, 202430,000.0030,100.0030,000.0030,000.0028,266.4599
Aug 28, 202430,750.0030,750.0029,950.0030,000.0028,266.45366
Aug 27, 202430,050.0030,200.0030,000.0030,000.0028,266.45134
Aug 26, 202430,000.0030,250.0030,000.0030,000.0028,266.45252
Aug 23, 202430,100.0030,150.0029,750.0030,000.0028,266.45537
Aug 22, 202430,150.0030,150.0030,000.0030,100.0028,360.67764
Aug 21, 202430,150.0030,150.0030,050.0030,150.0028,407.79303
Aug 20, 202430,100.0030,250.0030,100.0030,200.0028,454.90443
Aug 19, 202430,150.0030,150.0030,050.0030,100.0028,360.67622
Aug 16, 202430,300.0030,300.0030,000.0030,100.0028,360.671,285
Aug 14, 202429,050.0030,200.0029,050.0030,050.0028,313.561,841
Aug 13, 202429,250.0029,250.0028,800.0028,950.0027,277.13372
Aug 12, 202429,250.0029,250.0028,850.0029,150.0027,465.57172
Aug 9, 202428,900.0029,250.0028,900.0029,250.0027,559.79277
Aug 8, 202429,900.0029,900.0028,500.0028,500.0026,853.131,683
Aug 7, 202429,050.0029,750.0029,050.0029,450.0027,748.2382
Aug 6, 202429,200.0029,200.0028,700.0029,000.0027,324.24714
Aug 5, 202429,250.0029,250.0028,400.0028,400.0026,758.911,619
Aug 2, 202429,900.0029,900.0029,650.0029,700.0027,983.791,078
Aug 1, 202430,100.0030,150.0029,900.0030,150.0028,407.79649
Jul 31, 202429,950.0030,100.0029,950.0030,100.0028,360.671,461
Jul 30, 202430,000.0030,000.0029,800.0030,000.0028,266.4553
Jul 29, 202430,000.0030,000.0029,850.0030,000.0028,266.45653
Jul 26, 202429,900.0029,900.0029,850.0029,850.0028,125.12360
Jul 25, 202429,800.0029,850.0029,650.0029,850.0028,125.12594
Jul 24, 202430,100.0030,100.0029,800.0029,950.0028,219.3427
Jul 23, 202430,300.0030,300.0029,700.0029,900.0028,172.2363
Jul 22, 202430,050.0030,050.0029,850.0030,000.0028,266.45765
Jul 19, 202430,100.0030,100.0030,050.0030,050.0028,313.56133
Jul 18, 202430,200.0030,200.0030,100.0030,100.0028,360.67938
Jul 17, 202430,200.0030,250.0030,150.0030,250.0028,502.01246
Jul 16, 202430,300.0030,300.0030,100.0030,150.0028,407.79481
Jul 15, 202430,300.0030,300.0030,000.0030,250.0028,502.01465
Jul 12, 202430,050.0030,150.0030,000.0030,150.0028,407.79263
Jul 11, 202430,000.0030,150.0030,000.0030,150.0028,407.79398
Jul 10, 202430,150.0030,150.0030,000.0030,100.0028,360.67988
Jul 9, 202430,450.0030,450.0030,150.0030,200.0028,454.90475
Jul 8, 202430,050.0030,200.0030,050.0030,150.0028,407.79309
Jul 5, 202430,150.0030,150.0030,000.0030,000.0028,266.454,127
Jul 4, 202430,000.0030,150.0029,950.0030,150.0028,407.791,291
Jul 3, 202430,350.0030,350.0030,000.0030,000.0028,266.45817
Jul 2, 202430,500.0030,500.0030,000.0030,000.0028,266.45985
Jul 1, 202430,550.0030,550.0030,150.0030,200.0028,454.90747
Jun 28, 202429,950.0030,850.0029,950.0030,350.0028,596.23210
Jun 27, 202430,100.0030,100.0029,950.0029,950.0028,219.34506
Jun 26, 202430,350.0030,350.0030,000.0030,100.0028,360.672,085
Jun 25, 202430,300.0030,400.0030,050.0030,400.0028,643.341,881
Jun 24, 202430,850.0030,850.0030,100.0030,400.0028,643.343,257
Jun 21, 202431,200.0031,200.0030,450.0030,450.0028,690.452,760
Jun 20, 202431,700.0031,700.0031,200.0031,200.0029,397.11866
Jun 19, 202432,350.0032,350.0031,200.0031,200.0029,397.11942
Jun 18, 202432,200.0032,300.0032,200.0032,300.0030,433.554,379
Jun 17, 202432,250.0032,300.0031,550.0032,300.0030,433.555,476
Jun 14, 202430,000.0032,000.0030,000.0031,700.0029,868.229,467
Jun 13, 202430,200.0030,200.0030,000.0030,000.0028,266.452,681