SAMYANG NC Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 25,150.00 | 27,400.00 | 24,900.00 | 26,950.00 | 13,475.00 | 982,232 |
| 2026-01-20 | 25,200.00 | 26,750.00 | 23,950.00 | 25,350.00 | 12,675.00 | 579,852 |
| 2026-01-19 | 24,400.00 | 25,350.00 | 23,500.00 | 25,200.00 | 12,600.00 | 474,912 |
| 2026-01-16 | 27,200.00 | 27,200.00 | 24,500.00 | 24,600.00 | 12,300.00 | 923,734 |
| 2026-01-15 | 26,300.00 | 28,100.00 | 25,850.00 | 26,900.00 | 13,450.00 | 443,170 |
| 2026-01-14 | 26,750.00 | 27,650.00 | 26,000.00 | 26,650.00 | 13,325.00 | 592,030 |
| 2026-01-13 | 28,800.00 | 29,350.00 | 26,100.00 | 26,250.00 | 13,125.00 | 865,922 |
| 2026-01-12 | 27,350.00 | 30,200.00 | 26,600.00 | 28,850.00 | 14,425.00 | 921,886 |
| 2026-01-09 | 26,400.00 | 28,450.00 | 26,050.00 | 27,550.00 | 13,775.00 | 617,936 |
| 2026-01-08 | 26,550.00 | 29,850.00 | 26,000.00 | 26,950.00 | 13,475.00 | 1,971,288 |
| 2026-01-07 | 26,850.00 | 27,550.00 | 25,000.00 | 26,550.00 | 13,275.00 | 1,550,596 |
| 2026-01-06 | 25,000.00 | 26,200.00 | 24,300.00 | 25,500.00 | 12,750.00 | 839,760 |
| 2026-01-05 | 24,600.00 | 26,050.00 | 23,450.00 | 25,000.00 | 12,500.00 | 1,421,412 |
| 2026-01-02 | 22,650.00 | 23,600.00 | 22,000.00 | 23,300.00 | 11,650.00 | 590,932 |
| 2025-12-30 | 21,300.00 | 23,500.00 | 21,300.00 | 22,900.00 | 11,450.00 | 791,728 |
| 2025-12-29 | 22,500.00 | 22,500.00 | 20,900.00 | 21,450.00 | 10,725.00 | 259,264 |
| 2025-12-26 | 21,000.00 | 22,150.00 | 20,900.00 | 22,050.00 | 11,025.00 | 271,646 |
| 2025-12-24 | 21,650.00 | 21,700.00 | 21,000.00 | 21,100.00 | 10,550.00 | 147,984 |
| 2025-12-23 | 21,100.00 | 21,800.00 | 20,800.00 | 21,200.00 | 10,600.00 | 279,544 |
| 2025-12-22 | 20,200.00 | 21,100.00 | 20,000.00 | 21,050.00 | 10,525.00 | 266,718 |
| 2025-12-19 | 19,730.00 | 20,100.00 | 19,100.00 | 19,710.00 | 9,855.00 | 93,414 |
| 2025-12-18 | 19,100.00 | 19,550.00 | 19,100.00 | 19,420.00 | 9,710.00 | 112,690 |
| 2025-12-17 | 19,620.00 | 20,000.00 | 19,460.00 | 19,800.00 | 9,900.00 | 144,100 |
| 2025-12-16 | 20,200.00 | 20,300.00 | 19,330.00 | 19,500.00 | 9,750.00 | 235,284 |
| 2025-12-15 | 20,250.00 | 20,500.00 | 20,100.00 | 20,350.00 | 10,175.00 | 177,302 |
| 2025-12-12 | 21,850.00 | 21,850.00 | 20,900.00 | 21,200.00 | 10,600.00 | 290,508 |
| 2025-12-11 | 22,200.00 | 22,700.00 | 21,800.00 | 21,800.00 | 10,900.00 | 311,110 |
| 2025-12-10 | 21,550.00 | 22,650.00 | 21,250.00 | 22,500.00 | 11,250.00 | 404,568 |
| 2025-12-09 | 21,300.00 | 22,000.00 | 20,950.00 | 21,500.00 | 10,750.00 | 385,560 |
| 2025-12-08 | 21,600.00 | 21,950.00 | 20,650.00 | 21,500.00 | 10,750.00 | 741,230 |
| 2025-12-05 | 21,800.00 | 21,900.00 | 20,650.00 | 20,800.00 | 10,400.00 | 520,170 |
| 2025-12-04 | 22,750.00 | 22,850.00 | 21,800.00 | 22,200.00 | 11,100.00 | 628,656 |
| 2025-12-03 | 24,000.00 | 24,300.00 | 22,900.00 | 23,700.00 | 11,850.00 | 1,154,990 |
| 2025-12-02 | 22,800.00 | 22,900.00 | 21,250.00 | 22,700.00 | 11,350.00 | 1,261,994 |
| 2025-12-01 | 18,780.00 | 22,400.00 | 18,530.00 | 22,000.00 | 11,000.00 | 1,530,906 |
| 2025-11-28 | 18,490.00 | 18,700.00 | 18,040.00 | 18,530.00 | 9,265.00 | 105,906 |
| 2025-11-27 | 17,440.00 | 18,270.00 | 17,300.00 | 18,170.00 | 9,085.00 | 114,404 |
| 2025-11-26 | 17,380.00 | 17,390.00 | 17,070.00 | 17,300.00 | 8,650.00 | 63,032 |
| 2025-11-25 | 17,400.00 | 17,770.00 | 17,000.00 | 17,190.00 | 8,595.00 | 71,806 |
| 2025-11-24 | 17,020.00 | 17,240.00 | 16,810.00 | 16,940.00 | 8,470.00 | 63,014 |
| 2025-11-21 | 16,700.00 | 17,130.00 | 16,460.00 | 16,920.00 | 8,460.00 | 124,396 |
| 2025-11-20 | 17,400.00 | 17,750.00 | 17,200.00 | 17,640.00 | 8,820.00 | 64,576 |
| 2025-11-19 | 17,440.00 | 17,550.00 | 16,900.00 | 16,960.00 | 8,480.00 | 145,316 |
| 2025-11-18 | 18,220.00 | 18,800.00 | 17,360.00 | 17,460.00 | 8,730.00 | 227,688 |
| 2025-11-17 | 18,220.00 | 19,320.00 | 17,910.00 | 18,550.00 | 9,275.00 | 115,548 |
| 2025-11-14 | 18,060.00 | 18,300.00 | 17,920.00 | 17,980.00 | 8,990.00 | 140,502 |
| 2025-11-13 | 17,950.00 | 18,770.00 | 17,750.00 | 18,600.00 | 9,300.00 | 129,958 |
| 2025-11-12 | 17,920.00 | 18,060.00 | 17,540.00 | 17,940.00 | 8,970.00 | 49,574 |
| 2025-11-11 | 18,270.00 | 18,780.00 | 17,610.00 | 17,820.00 | 8,910.00 | 85,130 |
| 2025-11-10 | 18,100.00 | 18,290.00 | 17,750.00 | 18,100.00 | 9,050.00 | 58,762 |
| 2025-11-07 | 18,210.00 | 19,090.00 | 17,610.00 | 18,000.00 | 9,000.00 | 162,524 |
| 2025-11-06 | 19,130.00 | 19,240.00 | 18,400.00 | 18,910.00 | 9,455.00 | 87,396 |
| 2025-11-05 | 19,670.00 | 19,670.00 | 17,900.00 | 18,780.00 | 9,390.00 | 409,250 |
| 2025-11-04 | 20,200.00 | 20,500.00 | 19,660.00 | 20,200.00 | 10,100.00 | 94,622 |
| 2025-11-03 | 19,700.00 | 20,450.00 | 19,480.00 | 19,940.00 | 9,970.00 | 135,698 |
| 2025-10-31 | 19,990.00 | 20,100.00 | 19,590.00 | 19,670.00 | 9,835.00 | 168,088 |
| 2025-10-30 | 20,850.00 | 20,850.00 | 19,450.00 | 20,050.00 | 10,025.00 | 213,428 |
| 2025-10-29 | 20,750.00 | 20,900.00 | 20,250.00 | 20,600.00 | 10,300.00 | 130,124 |
| 2025-10-28 | 21,300.00 | 21,300.00 | 20,150.00 | 20,550.00 | 10,275.00 | 191,568 |
| 2025-10-27 | 21,650.00 | 21,650.00 | 20,850.00 | 21,150.00 | 10,575.00 | 180,978 |
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.