SAMYANG NC Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 21,850.00 | 22,250.00 | 21,450.00 | 21,500.00 | 10,750.00 | 118,042 |
| 2025-10-23 | 21,400.00 | 21,950.00 | 21,200.00 | 21,400.00 | 10,700.00 | 154,154 |
| 2025-10-22 | 21,450.00 | 22,300.00 | 20,450.00 | 22,100.00 | 11,050.00 | 354,144 |
| 2025-10-21 | 21,550.00 | 22,250.00 | 21,050.00 | 21,650.00 | 10,825.00 | 388,348 |
| 2025-10-20 | 21,050.00 | 21,400.00 | 20,550.00 | 21,050.00 | 10,525.00 | 153,822 |
| 2025-10-17 | 21,450.00 | 21,600.00 | 20,500.00 | 20,800.00 | 10,400.00 | 218,538 |
| 2025-10-16 | 21,700.00 | 21,950.00 | 21,250.00 | 21,700.00 | 10,850.00 | 196,230 |
| 2025-10-15 | 22,000.00 | 22,350.00 | 21,500.00 | 22,100.00 | 11,050.00 | 286,488 |
| 2025-10-14 | 22,100.00 | 22,250.00 | 20,700.00 | 21,650.00 | 10,825.00 | 638,336 |
| 2025-10-13 | 20,650.00 | 22,200.00 | 20,450.00 | 21,950.00 | 10,975.00 | 369,048 |
| 2025-10-10 | 23,500.00 | 23,600.00 | 21,150.00 | 21,500.00 | 10,750.00 | 528,108 |
| 2025-10-02 | 22,950.00 | 23,500.00 | 22,000.00 | 22,400.00 | 11,200.00 | 485,640 |
| 2025-10-01 | 21,400.00 | 22,400.00 | 21,300.00 | 22,050.00 | 11,025.00 | 373,798 |
| 2025-09-30 | 22,400.00 | 22,400.00 | 21,150.00 | 21,400.00 | 10,700.00 | 222,242 |
| 2025-09-29 | 21,850.00 | 22,200.00 | 21,600.00 | 21,850.00 | 10,925.00 | 201,124 |
| 2025-09-26 | 21,700.00 | 22,600.00 | 21,100.00 | 21,650.00 | 10,825.00 | 473,046 |
| 2025-09-25 | 21,600.00 | 22,800.00 | 21,350.00 | 22,100.00 | 11,050.00 | 601,028 |
| 2025-09-24 | 20,550.00 | 21,800.00 | 20,350.00 | 21,800.00 | 10,900.00 | 372,950 |
| 2025-09-23 | 21,000.00 | 21,200.00 | 20,300.00 | 20,800.00 | 10,400.00 | 293,132 |
| 2025-09-22 | 20,750.00 | 21,300.00 | 20,150.00 | 20,850.00 | 10,425.00 | 306,516 |
| 2025-09-19 | 21,000.00 | 21,100.00 | 19,940.00 | 20,550.00 | 10,275.00 | 559,460 |
| 2025-09-18 | 19,890.00 | 20,400.00 | 19,500.00 | 20,100.00 | 10,050.00 | 363,874 |
| 2025-09-17 | 19,380.00 | 19,880.00 | 19,010.00 | 19,700.00 | 9,850.00 | 290,392 |
| 2025-09-16 | 19,540.00 | 20,850.00 | 19,090.00 | 19,880.00 | 9,940.00 | 725,740 |
| 2025-09-15 | 19,400.00 | 20,100.00 | 18,880.00 | 19,520.00 | 9,760.00 | 783,140 |
| 2025-09-12 | 17,340.00 | 18,500.00 | 17,150.00 | 18,500.00 | 9,250.00 | 467,662 |
| 2025-09-11 | 16,890.00 | 17,100.00 | 16,630.00 | 17,100.00 | 8,550.00 | 103,558 |
| 2025-09-10 | 16,700.00 | 16,880.00 | 16,600.00 | 16,870.00 | 8,435.00 | 73,428 |
| 2025-09-09 | 16,400.00 | 16,880.00 | 16,210.00 | 16,680.00 | 8,340.00 | 109,542 |
| 2025-09-08 | 16,190.00 | 16,260.00 | 16,070.00 | 16,190.00 | 8,095.00 | 46,466 |
| 2025-09-05 | 15,980.00 | 16,220.00 | 15,810.00 | 16,020.00 | 8,010.00 | 137,576 |
| 2025-09-04 | 15,470.00 | 15,740.00 | 15,190.00 | 15,600.00 | 7,800.00 | 39,282 |
| 2025-09-03 | 15,310.00 | 15,390.00 | 15,130.00 | 15,350.00 | 7,675.00 | 34,986 |
| 2025-09-02 | 15,120.00 | 15,380.00 | 15,120.00 | 15,330.00 | 7,665.00 | 48,554 |
| 2025-09-01 | 15,800.00 | 15,830.00 | 14,930.00 | 15,190.00 | 7,595.00 | 223,314 |
| 2025-08-29 | 15,920.00 | 16,090.00 | 15,830.00 | 15,960.00 | 7,980.00 | 43,794 |
| 2025-08-28 | 16,070.00 | 16,080.00 | 15,820.00 | 15,900.00 | 7,950.00 | 42,984 |
| 2025-08-27 | 16,190.00 | 16,190.00 | 15,860.00 | 16,080.00 | 8,040.00 | 44,200 |
| 2025-08-26 | 16,000.00 | 16,140.00 | 15,830.00 | 16,040.00 | 8,020.00 | 36,316 |
| 2025-08-25 | 16,020.00 | 16,050.00 | 15,860.00 | 15,970.00 | 7,985.00 | 51,842 |
| 2025-08-22 | 15,750.00 | 15,910.00 | 15,690.00 | 15,780.00 | 7,890.00 | 49,878 |
| 2025-08-21 | 15,860.00 | 16,190.00 | 15,620.00 | 15,730.00 | 7,865.00 | 80,388 |
| 2025-08-20 | 16,100.00 | 16,120.00 | 15,640.00 | 15,830.00 | 7,915.00 | 138,586 |
| 2025-08-19 | 17,000.00 | 17,120.00 | 16,340.00 | 16,480.00 | 8,240.00 | 129,464 |
| 2025-08-18 | 17,660.00 | 17,660.00 | 16,930.00 | 16,980.00 | 8,490.00 | 126,794 |
| 2025-08-14 | 18,060.00 | 18,130.00 | 17,700.00 | 17,850.00 | 8,925.00 | 63,830 |
| 2025-08-13 | 18,000.00 | 18,240.00 | 17,820.00 | 18,040.00 | 9,020.00 | 115,802 |
| 2025-08-12 | 18,210.00 | 18,320.00 | 17,740.00 | 17,750.00 | 8,875.00 | 76,756 |
| 2025-08-11 | 18,310.00 | 18,440.00 | 18,000.00 | 18,030.00 | 9,015.00 | 68,944 |
| 2025-08-08 | 17,750.00 | 18,650.00 | 17,690.00 | 18,280.00 | 9,140.00 | 172,086 |
| 2025-08-07 | 17,890.00 | 17,890.00 | 17,540.00 | 17,720.00 | 8,860.00 | 74,896 |
| 2025-08-06 | 17,550.00 | 17,670.00 | 17,450.00 | 17,670.00 | 8,835.00 | 42,192 |
| 2025-08-05 | 17,830.00 | 18,140.00 | 17,420.00 | 17,750.00 | 8,875.00 | 82,292 |
| 2025-08-04 | 17,260.00 | 17,710.00 | 17,160.00 | 17,600.00 | 8,800.00 | 51,494 |
| 2025-08-01 | 18,250.00 | 18,250.00 | 17,250.00 | 17,480.00 | 8,740.00 | 184,718 |
| 2025-07-31 | 18,790.00 | 18,970.00 | 18,260.00 | 18,550.00 | 9,275.00 | 215,358 |
| 2025-07-30 | 18,030.00 | 19,440.00 | 17,980.00 | 18,260.00 | 9,130.00 | 670,238 |
| 2025-07-29 | 18,310.00 | 18,310.00 | 17,480.00 | 17,840.00 | 8,920.00 | 138,348 |
| 2025-07-28 | 17,280.00 | 18,190.00 | 17,150.00 | 18,140.00 | 9,070.00 | 152,468 |
| 2025-07-25 | 17,100.00 | 17,270.00 | 17,060.00 | 17,190.00 | 8,595.00 | 22,350 |
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.