SAMYANG NC Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 12,760.00 | 12,950.00 | 12,050.00 | 12,120.00 | 12,120.00 | 138,966 |
| 2026-10-19 | 12,500.00 | 13,200.00 | 12,470.00 | 12,950.00 | 12,950.00 | 121,886 |
| 2026-10-16 | 12,960.00 | 13,410.00 | 12,750.00 | 13,170.00 | 13,170.00 | 176,385 |
| 2026-10-15 | 13,900.00 | 13,920.00 | 12,550.00 | 12,850.00 | 12,850.00 | 253,210 |
| 2026-10-14 | 14,910.00 | 15,430.00 | 14,150.00 | 14,440.00 | 14,440.00 | 219,657 |
| 2026-10-13 | 14,200.00 | 14,940.00 | 13,910.00 | 14,850.00 | 14,850.00 | 292,508 |
| 2026-10-12 | 15,980.00 | 16,070.00 | 14,610.00 | 14,690.00 | 14,690.00 | 284,506 |
| 2026-10-08 | 15,200.00 | 16,100.00 | 15,180.00 | 15,970.00 | 15,970.00 | 347,412 |
| 2026-10-07 | 15,600.00 | 15,600.00 | 15,140.00 | 15,140.00 | 15,140.00 | 162,879 |
| 2026-10-06 | 15,710.00 | 15,950.00 | 15,390.00 | 15,600.00 | 15,600.00 | 282,807 |
| 2026-10-02 | 15,470.00 | 16,220.00 | 15,260.00 | 15,470.00 | 15,470.00 | 489,034 |
| 2026-10-01 | 13,980.00 | 15,450.00 | 13,850.00 | 15,330.00 | 15,330.00 | 632,947 |
| 2026-09-30 | 14,050.00 | 15,000.00 | 13,870.00 | 14,090.00 | 14,090.00 | 327,594 |
| 2026-09-29 | 13,580.00 | 13,990.00 | 13,390.00 | 13,900.00 | 13,900.00 | 161,960 |
| 2026-09-28 | 13,950.00 | 13,950.00 | 13,390.00 | 13,700.00 | 13,700.00 | 163,953 |
| 2026-09-23 | 13,990.00 | 14,060.00 | 13,750.00 | 13,980.00 | 13,980.00 | 133,439 |
| 2026-09-22 | 13,920.00 | 14,180.00 | 13,540.00 | 13,730.00 | 13,730.00 | 117,473 |
| 2026-09-21 | 13,150.00 | 13,820.00 | 13,000.00 | 13,810.00 | 13,810.00 | 146,635 |
| 2026-09-18 | 13,410.00 | 13,620.00 | 13,110.00 | 13,150.00 | 13,150.00 | 83,744 |
| 2026-09-17 | 12,970.00 | 13,590.00 | 12,860.00 | 13,370.00 | 13,370.00 | 104,801 |
| 2026-09-16 | 12,200.00 | 12,970.00 | 11,960.00 | 12,970.00 | 12,970.00 | 97,378 |
| 2026-09-15 | 11,900.00 | 12,500.00 | 11,820.00 | 12,170.00 | 12,170.00 | 73,919 |
| 2026-09-14 | 12,210.00 | 12,270.00 | 11,870.00 | 12,030.00 | 12,030.00 | 54,981 |
| 2026-09-11 | 12,500.00 | 12,710.00 | 12,220.00 | 12,320.00 | 12,320.00 | 68,566 |
| 2026-09-10 | 12,720.00 | 12,910.00 | 12,360.00 | 12,650.00 | 12,650.00 | 73,030 |
| 2026-09-09 | 12,140.00 | 13,150.00 | 12,140.00 | 12,790.00 | 12,790.00 | 228,429 |
| 2026-09-08 | 12,650.00 | 12,750.00 | 12,140.00 | 12,150.00 | 12,150.00 | 95,134 |
| 2026-09-07 | 13,000.00 | 13,200.00 | 12,590.00 | 12,650.00 | 12,650.00 | 99,229 |
| 2026-09-04 | 12,340.00 | 12,870.00 | 12,100.00 | 12,660.00 | 12,660.00 | 117,976 |
| 2026-09-03 | 13,300.00 | 13,310.00 | 12,010.00 | 12,200.00 | 12,200.00 | 110,913 |
| 2026-09-02 | 12,700.00 | 13,020.00 | 12,440.00 | 12,600.00 | 12,600.00 | 52,255 |
| 2026-09-01 | 12,990.00 | 13,190.00 | 12,830.00 | 12,980.00 | 12,980.00 | 40,203 |
| 2026-08-31 | 13,040.00 | 13,220.00 | 12,420.00 | 13,120.00 | 13,120.00 | 98,227 |
| 2026-08-28 | 13,490.00 | 13,650.00 | 13,020.00 | 13,250.00 | 13,250.00 | 84,437 |
| 2026-08-27 | 13,700.00 | 13,840.00 | 13,400.00 | 13,510.00 | 13,510.00 | 62,832 |
| 2026-08-26 | 13,700.00 | 13,970.00 | 13,080.00 | 13,540.00 | 13,540.00 | 122,319 |
| 2026-08-25 | 13,100.00 | 13,730.00 | 12,520.00 | 13,700.00 | 13,700.00 | 92,939 |
| 2026-08-24 | 13,040.00 | 13,540.00 | 13,000.00 | 13,150.00 | 13,150.00 | 72,383 |
| 2026-08-21 | 13,470.00 | 13,480.00 | 12,770.00 | 13,040.00 | 13,040.00 | 76,561 |
| 2026-08-20 | 13,670.00 | 14,040.00 | 13,550.00 | 13,600.00 | 13,600.00 | 103,413 |
| 2026-08-19 | 13,430.00 | 14,100.00 | 13,200.00 | 13,460.00 | 13,460.00 | 145,425 |
| 2026-08-18 | 14,800.00 | 14,960.00 | 13,900.00 | 13,900.00 | 13,900.00 | 159,717 |
| 2026-08-14 | 14,340.00 | 14,830.00 | 13,900.00 | 14,800.00 | 14,800.00 | 260,271 |
| 2026-08-13 | 15,700.00 | 15,900.00 | 14,080.00 | 14,410.00 | 14,410.00 | 445,307 |
| 2026-08-12 | 14,950.00 | 15,830.00 | 14,550.00 | 15,700.00 | 15,700.00 | 214,434 |
| 2026-08-11 | 14,900.00 | 15,340.00 | 14,350.00 | 14,700.00 | 14,700.00 | 137,017 |
| 2026-08-10 | 13,200.00 | 15,240.00 | 13,050.00 | 14,900.00 | 14,900.00 | 326,718 |
| 2026-08-07 | 13,000.00 | 13,570.00 | 12,620.00 | 13,030.00 | 13,030.00 | 290,806 |
| 2026-08-06 | 12,820.00 | 13,210.00 | 12,480.00 | 12,840.00 | 12,840.00 | 101,233 |
| 2026-08-05 | 13,100.00 | 13,350.00 | 12,640.00 | 12,840.00 | 12,840.00 | 123,599 |
| 2026-08-04 | 12,260.00 | 12,890.00 | 11,680.00 | 12,890.00 | 12,890.00 | 291,983 |
| 2026-08-03 | 12,300.00 | 12,800.00 | 11,880.00 | 12,100.00 | 12,100.00 | 102,403 |
| 2026-07-31 | 10,140.00 | 12,180.00 | 10,140.00 | 12,180.00 | 12,180.00 | 388,691 |
| 2026-07-30 | 9,050.00 | 10,060.00 | 9,050.00 | 9,370.00 | 9,370.00 | 181,967 |
| 2026-07-29 | 10,750.00 | 11,400.00 | 9,270.00 | 9,790.00 | 9,790.00 | 411,845 |
| 2026-07-28 | 11,900.00 | 12,010.00 | 10,700.00 | 10,750.00 | 10,750.00 | 186,990 |
| 2026-07-27 | 12,060.00 | 12,740.00 | 12,060.00 | 12,380.00 | 12,380.00 | 110,951 |
| 2026-07-24 | 13,090.00 | 13,110.00 | 11,840.00 | 11,880.00 | 11,880.00 | 194,699 |
| 2026-07-23 | 12,600.00 | 13,290.00 | 12,600.00 | 13,170.00 | 13,170.00 | 117,166 |
| 2026-07-22 | 12,800.00 | 13,230.00 | 12,540.00 | 12,600.00 | 12,600.00 | 183,862 |
Page 1 of 7 · 418 trading daysOlder →
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.