Samyang Biopharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 41,150.00 | 43,350.00 | 40,500.00 | 41,450.00 | 41,450.00 | 20,051 |
| 2026-07-23 | 39,800.00 | 42,300.00 | 39,650.00 | 42,300.00 | 42,300.00 | 49,378 |
| 2026-07-22 | 40,400.00 | 41,800.00 | 38,900.00 | 39,750.00 | 39,750.00 | 29,916 |
| 2026-07-21 | 40,900.00 | 41,700.00 | 39,350.00 | 40,050.00 | 40,050.00 | 29,347 |
| 2026-07-20 | 41,200.00 | 42,900.00 | 40,400.00 | 41,000.00 | 41,000.00 | 16,997 |
| 2026-07-16 | 43,500.00 | 45,400.00 | 42,050.00 | 42,700.00 | 42,700.00 | 22,778 |
| 2026-07-15 | 43,600.00 | 45,650.00 | 43,600.00 | 44,900.00 | 44,900.00 | 15,608 |
| 2026-07-14 | 43,000.00 | 43,850.00 | 42,000.00 | 43,300.00 | 43,300.00 | 24,470 |
| 2026-07-13 | 44,000.00 | 47,150.00 | 42,900.00 | 43,400.00 | 43,400.00 | 20,786 |
| 2026-07-10 | 41,900.00 | 45,200.00 | 41,900.00 | 44,500.00 | 44,500.00 | 13,202 |
| 2026-07-09 | 42,450.00 | 45,100.00 | 41,950.00 | 42,250.00 | 42,250.00 | 23,562 |
| 2026-07-08 | 44,850.00 | 45,750.00 | 42,500.00 | 43,800.00 | 43,800.00 | 23,444 |
| 2026-07-07 | 47,150.00 | 49,850.00 | 44,450.00 | 45,850.00 | 45,850.00 | 34,919 |
| 2026-07-06 | 47,750.00 | 48,400.00 | 45,850.00 | 48,000.00 | 48,000.00 | 23,621 |
| 2026-07-03 | 48,000.00 | 48,850.00 | 45,500.00 | 47,900.00 | 47,900.00 | 23,662 |
| 2026-07-02 | 48,500.00 | 49,700.00 | 46,850.00 | 47,150.00 | 47,150.00 | 28,407 |
| 2026-07-01 | 50,000.00 | 51,300.00 | 48,050.00 | 49,000.00 | 49,000.00 | 28,266 |
| 2026-06-30 | 50,500.00 | 52,000.00 | 48,500.00 | 49,250.00 | 49,250.00 | 19,980 |
| 2026-06-29 | 43,750.00 | 51,200.00 | 43,600.00 | 51,100.00 | 51,100.00 | 39,733 |
| 2026-06-26 | 48,600.00 | 48,600.00 | 42,050.00 | 42,650.00 | 42,650.00 | 32,241 |
| 2026-06-25 | 46,750.00 | 50,900.00 | 46,650.00 | 47,700.00 | 47,700.00 | 30,636 |
| 2026-06-24 | 43,100.00 | 47,300.00 | 42,700.00 | 46,350.00 | 46,350.00 | 20,023 |
| 2026-06-23 | 46,400.00 | 47,200.00 | 43,850.00 | 43,850.00 | 43,850.00 | 19,711 |
| 2026-06-22 | 47,150.00 | 49,150.00 | 45,900.00 | 46,200.00 | 46,200.00 | 14,379 |
| 2026-06-19 | 50,000.00 | 50,900.00 | 47,600.00 | 47,600.00 | 47,600.00 | 38,975 |
| 2026-06-18 | 53,900.00 | 54,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 26,709 |
| 2026-06-17 | 53,500.00 | 56,500.00 | 50,900.00 | 54,500.00 | 54,500.00 | 25,345 |
| 2026-06-16 | 52,200.00 | 53,700.00 | 51,100.00 | 52,700.00 | 52,700.00 | 12,041 |
| 2026-06-15 | 51,100.00 | 52,000.00 | 49,750.00 | 51,700.00 | 51,700.00 | 16,820 |
| 2026-06-12 | 50,500.00 | 52,100.00 | 49,750.00 | 50,800.00 | 50,800.00 | 15,930 |
| 2026-06-11 | 47,500.00 | 49,400.00 | 46,350.00 | 49,400.00 | 49,400.00 | 22,551 |
| 2026-06-10 | 50,700.00 | 51,900.00 | 47,050.00 | 48,500.00 | 48,500.00 | 29,788 |
| 2026-06-09 | 48,300.00 | 52,000.00 | 47,050.00 | 51,600.00 | 51,600.00 | 25,931 |
| 2026-06-08 | 47,000.00 | 49,350.00 | 46,900.00 | 47,400.00 | 47,400.00 | 26,225 |
| 2026-06-05 | 54,900.00 | 55,300.00 | 51,500.00 | 51,500.00 | 51,500.00 | 17,818 |
| 2026-06-04 | 52,000.00 | 55,500.00 | 51,700.00 | 54,500.00 | 54,500.00 | 26,240 |
| 2026-06-02 | 52,000.00 | 53,400.00 | 50,800.00 | 51,900.00 | 51,900.00 | 34,842 |
| 2026-06-01 | 56,000.00 | 56,600.00 | 53,000.00 | 54,000.00 | 54,000.00 | 33,585 |
| 2026-05-29 | 59,800.00 | 60,400.00 | 55,000.00 | 57,300.00 | 57,300.00 | 30,290 |
| 2026-05-28 | 61,700.00 | 61,700.00 | 57,300.00 | 59,900.00 | 59,900.00 | 26,042 |
| 2026-05-27 | 64,000.00 | 65,900.00 | 60,500.00 | 61,600.00 | 61,600.00 | 34,654 |
| 2026-05-26 | 67,700.00 | 68,000.00 | 64,800.00 | 65,300.00 | 65,300.00 | 52,115 |
| 2026-05-22 | 59,500.00 | 65,300.00 | 59,500.00 | 63,200.00 | 63,200.00 | 34,441 |
| 2026-05-21 | 60,200.00 | 61,900.00 | 58,900.00 | 59,000.00 | 59,000.00 | 23,631 |
| 2026-05-20 | 59,900.00 | 60,900.00 | 57,400.00 | 59,100.00 | 59,100.00 | 33,416 |
| 2026-05-19 | 60,700.00 | 63,500.00 | 58,700.00 | 62,000.00 | 62,000.00 | 24,275 |
| 2026-05-18 | 62,400.00 | 62,800.00 | 60,000.00 | 62,100.00 | 62,100.00 | 33,060 |
| 2026-05-15 | 68,900.00 | 69,000.00 | 64,300.00 | 65,400.00 | 65,400.00 | 38,388 |
| 2026-05-14 | 68,100.00 | 70,000.00 | 66,900.00 | 68,600.00 | 68,600.00 | 19,242 |
| 2026-05-13 | 69,200.00 | 71,300.00 | 66,300.00 | 68,300.00 | 68,300.00 | 32,433 |
| 2026-05-12 | 67,900.00 | 72,000.00 | 64,800.00 | 68,900.00 | 68,900.00 | 54,635 |
| 2026-05-11 | 70,800.00 | 70,900.00 | 67,500.00 | 69,000.00 | 69,000.00 | 57,827 |
| 2026-05-08 | 72,900.00 | 75,900.00 | 71,200.00 | 72,000.00 | 72,000.00 | 37,793 |
| 2026-05-07 | 71,800.00 | 75,200.00 | 71,000.00 | 73,000.00 | 73,000.00 | 45,847 |
| 2026-05-06 | 72,200.00 | 73,800.00 | 70,600.00 | 72,100.00 | 72,100.00 | 45,354 |
| 2026-05-04 | 76,000.00 | 77,500.00 | 73,200.00 | 73,600.00 | 73,600.00 | 46,147 |
| 2026-04-30 | 78,100.00 | 78,100.00 | 74,800.00 | 75,800.00 | 75,800.00 | 35,375 |
| 2026-04-29 | 78,400.00 | 79,800.00 | 76,400.00 | 77,900.00 | 77,900.00 | 56,073 |
| 2026-04-28 | 79,200.00 | 79,800.00 | 78,100.00 | 78,400.00 | 78,400.00 | 37,843 |
| 2026-04-27 | 80,200.00 | 82,300.00 | 75,500.00 | 80,500.00 | 80,500.00 | 45,518 |
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.