SAMYANG NC Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 18,180.00 | 18,180.00 | 17,490.00 | 17,510.00 | 8,755.00 | 185,692 |
| 2025-04-23 | 17,390.00 | 17,940.00 | 16,180.00 | 17,880.00 | 8,940.00 | 309,014 |
| 2025-04-22 | 17,210.00 | 17,540.00 | 16,730.00 | 17,090.00 | 8,545.00 | 207,500 |
| 2025-04-21 | 17,470.00 | 17,680.00 | 17,050.00 | 17,420.00 | 8,710.00 | 177,040 |
| 2025-04-18 | 17,920.00 | 17,920.00 | 17,370.00 | 17,470.00 | 8,735.00 | 209,242 |
| 2025-04-17 | 17,650.00 | 17,970.00 | 17,560.00 | 17,940.00 | 8,970.00 | 180,584 |
| 2025-04-16 | 18,550.00 | 18,550.00 | 17,440.00 | 17,540.00 | 8,770.00 | 339,048 |
| 2025-04-15 | 18,240.00 | 18,840.00 | 17,510.00 | 18,590.00 | 9,295.00 | 493,498 |
| 2025-04-14 | 17,700.00 | 18,260.00 | 17,510.00 | 17,850.00 | 8,925.00 | 270,916 |
| 2025-04-11 | 16,900.00 | 17,390.00 | 16,900.00 | 17,370.00 | 8,685.00 | 171,450 |
| 2025-04-10 | 17,250.00 | 17,350.00 | 16,940.00 | 17,230.00 | 8,615.00 | 191,332 |
| 2025-04-09 | 16,600.00 | 16,750.00 | 16,010.00 | 16,190.00 | 8,095.00 | 175,576 |
| 2025-04-08 | 17,350.00 | 17,660.00 | 16,720.00 | 16,860.00 | 8,430.00 | 288,772 |
| 2025-04-07 | 17,250.00 | 17,390.00 | 16,780.00 | 17,020.00 | 8,510.00 | 408,386 |
| 2025-04-04 | 17,730.00 | 18,480.00 | 17,480.00 | 17,950.00 | 8,975.00 | 551,486 |
| 2025-04-03 | 17,040.00 | 19,150.00 | 16,500.00 | 18,200.00 | 9,100.00 | 1,705,994 |
| 2025-04-02 | 17,950.00 | 17,950.00 | 17,120.00 | 17,220.00 | 8,610.00 | 383,236 |
| 2025-04-01 | 15,910.00 | 17,790.00 | 15,910.00 | 17,750.00 | 8,875.00 | 822,216 |
| 2025-03-31 | 16,180.00 | 16,180.00 | 15,480.00 | 15,810.00 | 7,905.00 | 231,740 |
| 2025-03-28 | 17,010.00 | 17,110.00 | 16,300.00 | 16,520.00 | 8,260.00 | 178,320 |
| 2025-03-27 | 16,880.00 | 17,030.00 | 16,230.00 | 16,840.00 | 8,420.00 | 216,952 |
| 2025-03-26 | 17,180.00 | 17,350.00 | 16,600.00 | 17,000.00 | 8,500.00 | 221,002 |
| 2025-03-25 | 17,840.00 | 17,840.00 | 17,110.00 | 17,170.00 | 8,585.00 | 181,662 |
| 2025-03-24 | 17,740.00 | 17,740.00 | 17,200.00 | 17,480.00 | 8,740.00 | 172,562 |
| 2025-03-21 | 17,570.00 | 18,060.00 | 17,530.00 | 17,740.00 | 8,870.00 | 287,690 |
| 2025-03-20 | 18,810.00 | 18,850.00 | 17,570.00 | 17,570.00 | 8,785.00 | 612,424 |
| 2025-03-19 | 18,680.00 | 18,830.00 | 18,360.00 | 18,520.00 | 9,260.00 | 435,070 |
| 2025-03-18 | 19,160.00 | 19,450.00 | 18,340.00 | 18,470.00 | 9,235.00 | 805,514 |
| 2025-03-17 | 18,640.00 | 18,910.00 | 18,350.00 | 18,710.00 | 9,355.00 | 533,078 |
| 2025-03-14 | 17,510.00 | 19,390.00 | 17,500.00 | 18,250.00 | 9,125.00 | 2,033,164 |
| 2025-03-13 | 18,200.00 | 18,530.00 | 17,500.00 | 17,690.00 | 8,845.00 | 618,178 |
| 2025-03-12 | 17,110.00 | 18,350.00 | 17,110.00 | 18,100.00 | 9,050.00 | 1,282,192 |
| 2025-03-11 | 16,170.00 | 18,290.00 | 16,100.00 | 17,180.00 | 8,590.00 | 1,452,438 |
| 2025-03-10 | 17,370.00 | 17,670.00 | 16,960.00 | 16,980.00 | 8,490.00 | 465,506 |
| 2025-03-07 | 17,990.00 | 17,990.00 | 17,080.00 | 17,120.00 | 8,560.00 | 672,470 |
| 2025-03-06 | 19,150.00 | 20,600.00 | 18,200.00 | 18,400.00 | 9,200.00 | 2,069,926 |
| 2025-03-05 | 18,200.00 | 18,800.00 | 17,680.00 | 18,060.00 | 9,030.00 | 308,602 |
| 2025-03-04 | 18,700.00 | 18,720.00 | 17,500.00 | 18,130.00 | 9,065.00 | 388,420 |
| 2025-02-28 | 19,860.00 | 20,300.00 | 18,720.00 | 18,860.00 | 9,430.00 | 638,440 |
| 2025-02-27 | 19,750.00 | 20,850.00 | 19,750.00 | 20,550.00 | 10,275.00 | 1,003,394 |
| 2025-02-26 | 19,240.00 | 19,820.00 | 19,200.00 | 19,350.00 | 9,675.00 | 501,390 |
| 2025-02-25 | 20,600.00 | 21,400.00 | 19,320.00 | 19,510.00 | 9,755.00 | 1,115,226 |
| 2025-02-24 | 22,550.00 | 22,700.00 | 20,150.00 | 20,450.00 | 10,225.00 | 1,422,568 |
| 2025-02-21 | 23,650.00 | 24,900.00 | 23,400.00 | 23,550.00 | 11,775.00 | 1,373,748 |
| 2025-02-20 | 24,600.00 | 24,750.00 | 23,150.00 | 23,900.00 | 11,950.00 | 1,673,624 |
| 2025-02-19 | 24,300.00 | 26,300.00 | 23,550.00 | 25,750.00 | 12,875.00 | 6,946,018 |
| 2025-02-18 | 23,500.00 | 24,600.00 | 23,300.00 | 24,400.00 | 12,200.00 | 2,025,342 |
| 2025-02-17 | 23,100.00 | 25,050.00 | 22,850.00 | 23,350.00 | 11,675.00 | 4,155,208 |
| 2025-02-14 | 25,050.00 | 25,600.00 | 22,600.00 | 23,100.00 | 11,550.00 | 2,908,002 |
| 2025-02-13 | 25,100.00 | 26,050.00 | 24,500.00 | 25,850.00 | 12,925.00 | 3,073,382 |
| 2025-02-12 | 28,250.00 | 28,400.00 | 24,800.00 | 25,300.00 | 12,650.00 | 6,268,252 |
| 2025-02-11 | 22,600.00 | 28,750.00 | 21,150.00 | 28,750.00 | 14,375.00 | 34,926,782 |
| 2025-02-10 | 17,340.00 | 22,150.00 | 17,300.00 | 22,150.00 | 11,075.00 | 15,435,704 |
| 2025-02-07 | 16,980.00 | 17,810.00 | 16,770.00 | 17,050.00 | 8,525.00 | 2,800,796 |
| 2025-02-06 | 16,900.00 | 18,130.00 | 16,630.00 | 16,710.00 | 8,355.00 | 3,829,394 |
| 2025-02-05 | 15,810.00 | 18,200.00 | 15,600.00 | 16,510.00 | 8,255.00 | 5,553,528 |
| 2025-02-04 | 17,720.00 | 17,880.00 | 16,100.00 | 16,100.00 | 8,050.00 | 4,911,660 |
| 2025-02-03 | 23,650.00 | 26,800.00 | 17,900.00 | 17,960.00 | 8,980.00 | 24,125,360 |
← NewerPage 7 of 7 · 418 trading days
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.