Samyang Biopharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 81,800.00 | 81,800.00 | 79,400.00 | 79,600.00 | 79,600.00 | 49,440 |
| 2026-04-23 | 79,600.00 | 81,900.00 | 76,700.00 | 81,700.00 | 81,700.00 | 72,231 |
| 2026-04-22 | 78,400.00 | 80,800.00 | 77,700.00 | 78,700.00 | 78,700.00 | 51,816 |
| 2026-04-21 | 81,600.00 | 82,200.00 | 74,400.00 | 79,500.00 | 79,500.00 | 68,332 |
| 2026-04-20 | 82,300.00 | 83,900.00 | 81,400.00 | 82,000.00 | 82,000.00 | 56,032 |
| 2026-04-17 | 87,100.00 | 87,300.00 | 82,100.00 | 83,200.00 | 83,200.00 | 85,292 |
| 2026-04-16 | 84,000.00 | 88,800.00 | 82,100.00 | 87,600.00 | 87,600.00 | 157,130 |
| 2026-04-15 | 75,400.00 | 81,100.00 | 74,800.00 | 80,300.00 | 80,300.00 | 183,327 |
| 2026-04-14 | 76,400.00 | 76,800.00 | 73,600.00 | 74,100.00 | 74,100.00 | 85,956 |
| 2026-04-13 | 73,600.00 | 75,000.00 | 72,600.00 | 74,900.00 | 74,900.00 | 51,142 |
| 2026-04-10 | 77,200.00 | 77,900.00 | 74,000.00 | 75,800.00 | 75,800.00 | 106,682 |
| 2026-04-09 | 77,500.00 | 78,200.00 | 74,700.00 | 75,200.00 | 75,200.00 | 98,710 |
| 2026-04-08 | 80,400.00 | 81,200.00 | 72,300.00 | 77,500.00 | 77,500.00 | 311,288 |
| 2026-04-07 | 80,000.00 | 82,000.00 | 75,100.00 | 77,500.00 | 77,500.00 | 151,657 |
| 2026-04-06 | 103,600.00 | 103,800.00 | 78,100.00 | 80,800.00 | 80,800.00 | 547,751 |
| 2026-04-03 | 111,500.00 | 111,900.00 | 101,600.00 | 106,700.00 | 106,700.00 | 152,507 |
| 2026-04-02 | 120,200.00 | 120,200.00 | 105,600.00 | 108,300.00 | 108,300.00 | 109,208 |
| 2026-04-01 | 126,000.00 | 126,100.00 | 114,300.00 | 118,600.00 | 118,600.00 | 131,915 |
| 2026-03-31 | 141,900.00 | 144,000.00 | 119,500.00 | 120,100.00 | 120,100.00 | 155,266 |
| 2026-03-30 | 136,500.00 | 148,900.00 | 134,000.00 | 142,700.00 | 142,700.00 | 125,985 |
| 2026-03-27 | 136,600.00 | 144,000.00 | 123,700.00 | 138,600.00 | 138,600.00 | 155,820 |
| 2026-03-26 | 121,900.00 | 150,900.00 | 120,100.00 | 138,600.00 | 138,600.00 | 476,253 |
| 2026-03-25 | 115,700.00 | 123,000.00 | 112,100.00 | 119,800.00 | 119,800.00 | 149,340 |
| 2026-03-24 | 103,500.00 | 113,200.00 | 100,600.00 | 109,700.00 | 109,700.00 | 175,585 |
| 2026-03-23 | 100,200.00 | 109,600.00 | 99,200.00 | 102,400.00 | 102,400.00 | 188,819 |
| 2026-03-20 | 89,100.00 | 101,700.00 | 87,600.00 | 101,700.00 | 101,700.00 | 162,485 |
| 2026-03-19 | 89,500.00 | 91,100.00 | 87,500.00 | 87,900.00 | 87,900.00 | 49,267 |
| 2026-03-18 | 87,300.00 | 94,300.00 | 87,300.00 | 92,700.00 | 92,700.00 | 102,683 |
| 2026-03-17 | 92,200.00 | 92,800.00 | 85,200.00 | 85,700.00 | 85,700.00 | 70,615 |
| 2026-03-16 | 93,100.00 | 93,700.00 | 87,200.00 | 90,300.00 | 90,300.00 | 59,316 |
| 2026-03-13 | 88,200.00 | 94,200.00 | 87,600.00 | 92,300.00 | 92,300.00 | 66,482 |
| 2026-03-12 | 85,000.00 | 91,400.00 | 84,500.00 | 90,900.00 | 90,900.00 | 68,092 |
| 2026-03-11 | 90,500.00 | 94,000.00 | 85,500.00 | 86,600.00 | 86,600.00 | 69,683 |
| 2026-03-10 | 90,200.00 | 92,100.00 | 86,700.00 | 88,700.00 | 88,700.00 | 61,693 |
| 2026-03-09 | 84,200.00 | 89,000.00 | 81,500.00 | 85,000.00 | 85,000.00 | 51,568 |
| 2026-03-06 | 86,000.00 | 92,900.00 | 83,800.00 | 92,700.00 | 92,700.00 | 69,011 |
| 2026-03-05 | 82,900.00 | 89,900.00 | 81,500.00 | 87,800.00 | 87,800.00 | 81,120 |
| 2026-03-04 | 89,700.00 | 91,400.00 | 75,200.00 | 76,200.00 | 76,200.00 | 177,308 |
| 2026-03-03 | 96,000.00 | 104,200.00 | 93,600.00 | 94,500.00 | 94,500.00 | 82,186 |
| 2026-02-27 | 99,000.00 | 101,000.00 | 96,500.00 | 97,100.00 | 97,100.00 | 63,221 |
| 2026-02-26 | 102,100.00 | 102,100.00 | 93,900.00 | 99,900.00 | 99,900.00 | 111,335 |
| 2026-02-25 | 104,500.00 | 108,600.00 | 99,300.00 | 102,000.00 | 102,000.00 | 89,115 |
| 2026-02-24 | 103,100.00 | 111,000.00 | 100,600.00 | 102,900.00 | 102,900.00 | 110,259 |
| 2026-02-23 | 95,900.00 | 107,400.00 | 91,600.00 | 103,200.00 | 103,200.00 | 151,677 |
| 2026-02-20 | 107,700.00 | 109,700.00 | 94,100.00 | 95,500.00 | 95,500.00 | 165,792 |
| 2026-02-19 | 107,700.00 | 108,800.00 | 101,200.00 | 105,400.00 | 105,400.00 | 103,711 |
| 2026-02-13 | 117,000.00 | 117,600.00 | 108,900.00 | 108,900.00 | 108,900.00 | 87,231 |
| 2026-02-12 | 111,400.00 | 125,200.00 | 111,000.00 | 112,900.00 | 112,900.00 | 199,431 |
| 2026-02-11 | 98,500.00 | 117,900.00 | 97,500.00 | 114,000.00 | 114,000.00 | 295,535 |
| 2026-02-10 | 94,500.00 | 100,100.00 | 93,700.00 | 97,700.00 | 97,700.00 | 53,089 |
| 2026-02-09 | 94,800.00 | 100,900.00 | 92,200.00 | 96,200.00 | 96,200.00 | 62,902 |
| 2026-02-06 | 94,100.00 | 98,500.00 | 92,500.00 | 93,600.00 | 93,600.00 | 71,368 |
| 2026-02-05 | 105,600.00 | 106,400.00 | 99,600.00 | 100,000.00 | 100,000.00 | 70,970 |
| 2026-02-04 | 98,800.00 | 102,500.00 | 98,700.00 | 100,200.00 | 100,200.00 | 39,706 |
| 2026-02-03 | 92,900.00 | 106,700.00 | 91,600.00 | 102,900.00 | 102,900.00 | 191,671 |
| 2026-02-02 | 91,000.00 | 95,600.00 | 88,400.00 | 89,200.00 | 89,200.00 | 103,005 |
| 2026-01-30 | 99,500.00 | 100,400.00 | 93,500.00 | 95,600.00 | 95,600.00 | 175,793 |
| 2026-01-29 | 107,000.00 | 108,000.00 | 100,500.00 | 103,900.00 | 103,900.00 | 106,385 |
| 2026-01-28 | 105,200.00 | 112,300.00 | 102,800.00 | 107,100.00 | 107,100.00 | 149,714 |
| 2026-01-27 | 91,800.00 | 113,700.00 | 90,700.00 | 108,400.00 | 108,400.00 | 481,095 |
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.