SAMYANG NC Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 12,250.00 | 12,570.00 | 11,870.00 | 12,350.00 | 12,350.00 | 110,366 |
| 2026-07-20 | 12,810.00 | 13,230.00 | 12,200.00 | 12,360.00 | 12,360.00 | 117,530 |
| 2026-07-16 | 13,900.00 | 13,900.00 | 13,150.00 | 13,350.00 | 13,350.00 | 144,880 |
| 2026-07-15 | 14,210.00 | 14,770.00 | 14,210.00 | 14,490.00 | 14,490.00 | 155,336 |
| 2026-07-14 | 13,540.00 | 14,240.00 | 12,820.00 | 13,820.00 | 13,820.00 | 192,134 |
| 2026-07-13 | 14,650.00 | 15,240.00 | 13,700.00 | 13,850.00 | 13,850.00 | 172,010 |
| 2026-07-10 | 13,590.00 | 14,590.00 | 13,310.00 | 14,520.00 | 14,520.00 | 163,527 |
| 2026-07-09 | 12,640.00 | 13,380.00 | 12,550.00 | 13,040.00 | 13,040.00 | 201,496 |
| 2026-07-08 | 13,240.00 | 13,590.00 | 12,490.00 | 12,590.00 | 12,590.00 | 255,752 |
| 2026-07-07 | 14,760.00 | 15,050.00 | 13,290.00 | 13,820.00 | 13,820.00 | 242,436 |
| 2026-07-06 | 15,390.00 | 15,570.00 | 14,280.00 | 14,820.00 | 14,820.00 | 219,226 |
| 2026-07-03 | 15,280.00 | 15,640.00 | 14,220.00 | 15,390.00 | 15,390.00 | 258,335 |
| 2026-07-02 | 17,020.00 | 17,060.00 | 15,130.00 | 15,130.00 | 15,130.00 | 337,363 |
| 2026-07-01 | 17,640.00 | 18,380.00 | 16,840.00 | 17,830.00 | 17,830.00 | 342,523 |
| 2026-06-30 | 17,070.00 | 18,350.00 | 16,990.00 | 17,450.00 | 17,450.00 | 311,804 |
| 2026-06-29 | 17,070.00 | 17,620.00 | 16,260.00 | 17,050.00 | 17,050.00 | 328,999 |
| 2026-06-26 | 17,580.00 | 17,850.00 | 16,330.00 | 17,080.00 | 17,080.00 | 341,713 |
| 2026-06-25 | 19,770.00 | 20,200.00 | 17,550.00 | 17,630.00 | 17,630.00 | 412,325 |
| 2026-06-24 | 18,060.00 | 20,700.00 | 18,060.00 | 19,190.00 | 19,190.00 | 676,796 |
| 2026-06-23 | 20,550.00 | 20,800.00 | 18,060.00 | 18,060.00 | 18,060.00 | 638,970 |
| 2026-06-22 | 19,420.00 | 21,600.00 | 18,690.00 | 20,550.00 | 20,550.00 | 1,296,291 |
| 2026-06-19 | 19,020.00 | 20,200.00 | 18,100.00 | 19,420.00 | 19,420.00 | 940,602 |
| 2026-06-18 | 19,090.00 | 20,300.00 | 18,410.00 | 19,000.00 | 19,000.00 | 590,674 |
| 2026-06-17 | 18,000.00 | 19,450.00 | 17,650.00 | 18,890.00 | 18,890.00 | 517,217 |
| 2026-06-16 | 18,250.00 | 18,700.00 | 17,480.00 | 18,070.00 | 18,070.00 | 699,026 |
| 2026-06-15 | 18,320.00 | 18,390.00 | 17,080.00 | 17,450.00 | 17,450.00 | 334,841 |
| 2026-06-12 | 16,380.00 | 18,620.00 | 15,600.00 | 17,400.00 | 17,400.00 | 673,834 |
| 2026-06-11 | 14,170.00 | 15,570.00 | 13,800.00 | 15,450.00 | 15,450.00 | 351,565 |
| 2026-06-10 | 15,170.00 | 15,650.00 | 14,040.00 | 14,530.00 | 14,530.00 | 379,360 |
| 2026-06-09 | 13,380.00 | 15,470.00 | 13,380.00 | 15,330.00 | 15,330.00 | 546,422 |
| 2026-06-08 | 13,280.00 | 15,000.00 | 13,010.00 | 13,180.00 | 13,180.00 | 223,424 |
| 2026-06-05 | 15,240.00 | 15,240.00 | 14,200.00 | 14,470.00 | 14,470.00 | 392,362 |
| 2026-06-04 | 15,050.00 | 16,410.00 | 14,920.00 | 15,710.00 | 15,710.00 | 415,886 |
| 2026-06-02 | 15,160.00 | 15,160.00 | 14,100.00 | 14,800.00 | 14,800.00 | 271,427 |
| 2026-06-01 | 15,800.00 | 16,040.00 | 14,810.00 | 15,100.00 | 15,100.00 | 419,237 |
| 2026-05-29 | 17,500.00 | 17,500.00 | 15,100.00 | 15,760.00 | 15,760.00 | 633,950 |
| 2026-05-28 | 19,200.00 | 19,200.00 | 16,420.00 | 17,030.00 | 17,030.00 | 591,193 |
| 2026-05-27 | 22,650.00 | 23,050.00 | 18,840.00 | 18,990.00 | 18,990.00 | 655,129 |
| 2026-05-26 | 22,800.00 | 23,150.00 | 21,700.00 | 22,300.00 | 22,300.00 | 473,234 |
| 2026-05-22 | 22,200.00 | 22,800.00 | 21,450.00 | 22,350.00 | 22,350.00 | 588,269 |
| 2026-05-21 | 19,680.00 | 22,700.00 | 19,680.00 | 22,300.00 | 22,300.00 | 851,092 |
| 2026-05-20 | 18,950.00 | 19,590.00 | 18,020.00 | 18,960.00 | 18,960.00 | 279,592 |
| 2026-05-19 | 19,100.00 | 19,280.00 | 18,150.00 | 18,830.00 | 18,830.00 | 247,380 |
| 2026-05-18 | 18,770.00 | 19,540.00 | 17,570.00 | 19,200.00 | 19,200.00 | 375,356 |
| 2026-05-15 | 21,000.00 | 21,350.00 | 18,710.00 | 19,100.00 | 19,100.00 | 527,338 |
| 2026-05-14 | 21,050.00 | 21,500.00 | 19,110.00 | 20,850.00 | 20,850.00 | 779,169 |
| 2026-05-13 | 21,000.00 | 21,250.00 | 20,000.00 | 20,700.00 | 20,700.00 | 436,680 |
| 2026-05-12 | 21,250.00 | 23,700.00 | 20,650.00 | 21,750.00 | 21,750.00 | 1,681,743 |
| 2026-05-11 | 18,990.00 | 21,000.00 | 18,990.00 | 20,400.00 | 20,400.00 | 858,394 |
| 2026-05-08 | 18,650.00 | 18,880.00 | 18,230.00 | 18,510.00 | 18,510.00 | 180,964 |
| 2026-05-07 | 19,650.00 | 19,650.00 | 18,650.00 | 18,920.00 | 18,920.00 | 285,265 |
| 2026-05-06 | 20,550.00 | 20,700.00 | 19,450.00 | 19,600.00 | 19,600.00 | 574,390 |
| 2026-05-04 | 19,700.00 | 19,910.00 | 19,320.00 | 19,720.00 | 19,720.00 | 179,436 |
| 2026-04-30 | 19,610.00 | 20,100.00 | 19,250.00 | 19,320.00 | 19,320.00 | 211,581 |
| 2026-04-29 | 19,900.00 | 20,050.00 | 19,380.00 | 19,520.00 | 19,520.00 | 213,431 |
| 2026-04-28 | 20,600.00 | 20,600.00 | 20,000.00 | 20,050.00 | 20,050.00 | 220,297 |
| 2026-04-27 | 21,050.00 | 21,100.00 | 20,250.00 | 20,500.00 | 20,500.00 | 269,801 |
| 2026-04-24 | 19,820.00 | 20,900.00 | 19,820.00 | 20,600.00 | 20,600.00 | 363,872 |
| 2026-04-23 | 20,400.00 | 20,650.00 | 19,420.00 | 19,820.00 | 19,820.00 | 209,312 |
| 2026-04-22 | 19,610.00 | 20,950.00 | 19,540.00 | 20,300.00 | 20,300.00 | 403,345 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.