SAMYANG NC Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17,340.00 | 17,390.00 | 17,030.00 | 17,090.00 | 8,545.00 | 47,330 |
| 2025-07-23 | 17,290.00 | 17,290.00 | 16,900.00 | 17,150.00 | 8,575.00 | 69,082 |
| 2025-07-22 | 17,510.00 | 17,520.00 | 17,070.00 | 17,200.00 | 8,600.00 | 70,304 |
| 2025-07-21 | 17,490.00 | 17,530.00 | 17,220.00 | 17,520.00 | 8,760.00 | 39,090 |
| 2025-07-18 | 17,560.00 | 17,600.00 | 17,100.00 | 17,400.00 | 8,700.00 | 51,350 |
| 2025-07-17 | 17,650.00 | 17,760.00 | 17,210.00 | 17,550.00 | 8,775.00 | 70,966 |
| 2025-07-16 | 18,080.00 | 18,090.00 | 16,960.00 | 17,730.00 | 8,865.00 | 63,892 |
| 2025-07-15 | 17,840.00 | 18,360.00 | 17,620.00 | 18,080.00 | 9,040.00 | 108,014 |
| 2025-07-14 | 18,110.00 | 18,140.00 | 17,740.00 | 17,900.00 | 8,950.00 | 64,962 |
| 2025-07-11 | 17,810.00 | 18,370.00 | 17,810.00 | 18,080.00 | 9,040.00 | 88,500 |
| 2025-07-10 | 17,690.00 | 18,100.00 | 17,660.00 | 17,840.00 | 8,920.00 | 95,910 |
| 2025-07-09 | 17,610.00 | 17,630.00 | 17,340.00 | 17,550.00 | 8,775.00 | 68,176 |
| 2025-07-08 | 17,640.00 | 17,680.00 | 17,180.00 | 17,550.00 | 8,775.00 | 134,450 |
| 2025-07-07 | 17,970.00 | 17,970.00 | 17,520.00 | 17,640.00 | 8,820.00 | 79,632 |
| 2025-07-04 | 18,310.00 | 18,350.00 | 17,520.00 | 17,750.00 | 8,875.00 | 111,448 |
| 2025-07-03 | 17,780.00 | 18,150.00 | 17,650.00 | 18,150.00 | 9,075.00 | 171,326 |
| 2025-07-02 | 18,030.00 | 18,200.00 | 17,410.00 | 17,580.00 | 8,790.00 | 152,832 |
| 2025-07-01 | 18,750.00 | 18,750.00 | 18,020.00 | 18,030.00 | 9,015.00 | 119,282 |
| 2025-06-30 | 18,450.00 | 18,640.00 | 18,210.00 | 18,520.00 | 9,260.00 | 136,662 |
| 2025-06-27 | 19,130.00 | 19,230.00 | 18,140.00 | 18,450.00 | 9,225.00 | 364,336 |
| 2025-06-26 | 19,300.00 | 19,900.00 | 18,900.00 | 19,000.00 | 9,500.00 | 504,038 |
| 2025-06-25 | 19,600.00 | 19,980.00 | 19,180.00 | 19,230.00 | 9,615.00 | 230,388 |
| 2025-06-24 | 19,400.00 | 19,560.00 | 19,200.00 | 19,350.00 | 9,675.00 | 258,352 |
| 2025-06-23 | 19,000.00 | 19,300.00 | 18,200.00 | 19,150.00 | 9,575.00 | 350,016 |
| 2025-06-20 | 20,150.00 | 20,350.00 | 19,500.00 | 19,580.00 | 9,790.00 | 444,650 |
| 2025-06-19 | 21,150.00 | 21,150.00 | 20,050.00 | 20,150.00 | 10,075.00 | 600,164 |
| 2025-06-18 | 20,500.00 | 20,500.00 | 19,950.00 | 20,300.00 | 10,150.00 | 491,194 |
| 2025-06-17 | 18,980.00 | 21,350.00 | 18,780.00 | 20,300.00 | 10,150.00 | 1,706,410 |
| 2025-06-16 | 18,570.00 | 18,940.00 | 18,500.00 | 18,710.00 | 9,355.00 | 192,490 |
| 2025-06-13 | 19,150.00 | 19,160.00 | 18,370.00 | 18,880.00 | 9,440.00 | 459,146 |
| 2025-06-12 | 19,300.00 | 19,380.00 | 18,920.00 | 19,110.00 | 9,555.00 | 330,484 |
| 2025-06-11 | 19,160.00 | 19,500.00 | 19,120.00 | 19,370.00 | 9,685.00 | 355,804 |
| 2025-06-10 | 19,470.00 | 19,470.00 | 18,710.00 | 19,110.00 | 9,555.00 | 719,664 |
| 2025-06-09 | 17,330.00 | 18,910.00 | 17,140.00 | 18,850.00 | 9,425.00 | 1,309,952 |
| 2025-06-05 | 17,240.00 | 17,490.00 | 17,020.00 | 17,210.00 | 8,605.00 | 559,098 |
| 2025-06-04 | 16,660.00 | 17,340.00 | 16,660.00 | 17,100.00 | 8,550.00 | 163,634 |
| 2025-06-02 | 16,900.00 | 17,000.00 | 16,570.00 | 16,600.00 | 8,300.00 | 104,948 |
| 2025-05-30 | 17,110.00 | 17,110.00 | 16,730.00 | 16,800.00 | 8,400.00 | 84,148 |
| 2025-05-29 | 17,200.00 | 17,470.00 | 17,070.00 | 17,160.00 | 8,580.00 | 114,758 |
| 2025-05-28 | 16,800.00 | 17,380.00 | 16,800.00 | 17,100.00 | 8,550.00 | 188,636 |
| 2025-05-27 | 16,960.00 | 17,030.00 | 16,660.00 | 16,770.00 | 8,385.00 | 103,176 |
| 2025-05-26 | 16,150.00 | 17,150.00 | 16,150.00 | 16,980.00 | 8,490.00 | 273,892 |
| 2025-05-23 | 16,500.00 | 16,530.00 | 15,930.00 | 16,150.00 | 8,075.00 | 192,372 |
| 2025-05-22 | 17,060.00 | 17,090.00 | 16,310.00 | 16,430.00 | 8,215.00 | 303,010 |
| 2025-05-21 | 16,890.00 | 17,550.00 | 16,850.00 | 17,240.00 | 8,620.00 | 182,120 |
| 2025-05-20 | 16,820.00 | 17,150.00 | 16,820.00 | 16,980.00 | 8,490.00 | 118,406 |
| 2025-05-19 | 17,060.00 | 17,380.00 | 16,510.00 | 16,740.00 | 8,370.00 | 202,016 |
| 2025-05-16 | 17,650.00 | 17,740.00 | 17,110.00 | 17,280.00 | 8,640.00 | 252,912 |
| 2025-05-15 | 17,750.00 | 17,850.00 | 17,500.00 | 17,640.00 | 8,820.00 | 363,786 |
| 2025-05-14 | 17,590.00 | 17,880.00 | 17,390.00 | 17,660.00 | 8,830.00 | 532,018 |
| 2025-05-13 | 17,900.00 | 17,900.00 | 17,390.00 | 17,400.00 | 8,700.00 | 371,070 |
| 2025-05-12 | 17,000.00 | 17,770.00 | 16,780.00 | 17,540.00 | 8,770.00 | 514,694 |
| 2025-05-09 | 17,560.00 | 17,570.00 | 16,750.00 | 16,820.00 | 8,410.00 | 203,106 |
| 2025-05-08 | 17,270.00 | 17,320.00 | 17,070.00 | 17,230.00 | 8,615.00 | 174,818 |
| 2025-05-07 | 16,540.00 | 18,180.00 | 16,540.00 | 17,040.00 | 8,520.00 | 998,308 |
| 2025-05-02 | 16,570.00 | 16,780.00 | 16,400.00 | 16,720.00 | 8,360.00 | 80,218 |
| 2025-04-30 | 16,830.00 | 16,840.00 | 16,500.00 | 16,570.00 | 8,285.00 | 118,150 |
| 2025-04-29 | 16,760.00 | 16,910.00 | 16,630.00 | 16,870.00 | 8,435.00 | 117,306 |
| 2025-04-28 | 17,520.00 | 17,520.00 | 16,710.00 | 16,720.00 | 8,360.00 | 278,870 |
| 2025-04-25 | 17,630.00 | 17,890.00 | 17,440.00 | 17,460.00 | 8,730.00 | 134,896 |
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.