Samyang Biopharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 92,000.00 | 98,200.00 | 89,200.00 | 91,000.00 | 91,000.00 | 164,780 |
| 2026-01-23 | 91,700.00 | 100,800.00 | 88,200.00 | 94,300.00 | 94,300.00 | 356,945 |
| 2026-01-22 | 80,500.00 | 96,500.00 | 78,500.00 | 92,900.00 | 92,900.00 | 521,588 |
| 2026-01-21 | 83,400.00 | 84,000.00 | 73,600.00 | 75,400.00 | 75,400.00 | 308,781 |
| 2026-01-20 | 72,600.00 | 91,500.00 | 71,300.00 | 89,500.00 | 89,500.00 | 651,129 |
| 2026-01-19 | 64,700.00 | 74,900.00 | 62,800.00 | 71,000.00 | 71,000.00 | 332,947 |
| 2026-01-16 | 60,500.00 | 64,300.00 | 58,700.00 | 62,400.00 | 62,400.00 | 134,170 |
| 2026-01-15 | 62,100.00 | 63,200.00 | 58,200.00 | 59,300.00 | 59,300.00 | 105,260 |
| 2026-01-14 | 56,200.00 | 65,100.00 | 55,000.00 | 62,200.00 | 62,200.00 | 270,803 |
| 2026-01-13 | 55,800.00 | 56,800.00 | 53,400.00 | 55,500.00 | 55,500.00 | 86,974 |
| 2026-01-12 | 55,600.00 | 57,500.00 | 52,900.00 | 55,500.00 | 55,500.00 | 200,041 |
| 2026-01-09 | 52,300.00 | 53,400.00 | 50,500.00 | 52,500.00 | 52,500.00 | 42,332 |
| 2026-01-08 | 51,700.00 | 52,600.00 | 50,200.00 | 52,400.00 | 52,400.00 | 56,072 |
| 2026-01-07 | 51,600.00 | 51,600.00 | 49,450.00 | 50,900.00 | 50,900.00 | 72,751 |
| 2026-01-06 | 52,600.00 | 52,700.00 | 50,400.00 | 50,800.00 | 50,800.00 | 78,553 |
| 2026-01-05 | 51,100.00 | 52,500.00 | 50,000.00 | 52,500.00 | 52,500.00 | 60,965 |
| 2026-01-02 | 53,300.00 | 53,500.00 | 51,100.00 | 52,000.00 | 52,000.00 | 48,482 |
| 2025-12-30 | 54,200.00 | 54,200.00 | 51,200.00 | 52,500.00 | 52,500.00 | 139,317 |
| 2025-12-29 | 59,400.00 | 59,500.00 | 53,800.00 | 54,000.00 | 54,000.00 | 239,692 |
| 2025-12-26 | 58,700.00 | 59,800.00 | 55,100.00 | 59,400.00 | 59,400.00 | 120,775 |
| 2025-12-24 | 60,500.00 | 60,500.00 | 58,200.00 | 58,700.00 | 58,700.00 | 96,129 |
| 2025-12-23 | 63,300.00 | 63,300.00 | 59,800.00 | 60,000.00 | 60,000.00 | 178,217 |
| 2025-12-22 | 66,600.00 | 66,700.00 | 62,300.00 | 63,300.00 | 63,300.00 | 122,208 |
| 2025-12-19 | 61,900.00 | 66,100.00 | 60,500.00 | 64,100.00 | 64,100.00 | 269,089 |
| 2025-12-18 | 60,700.00 | 64,400.00 | 60,000.00 | 60,100.00 | 60,100.00 | 171,323 |
| 2025-12-17 | 69,000.00 | 73,300.00 | 61,300.00 | 62,300.00 | 62,300.00 | 430,230 |
| 2025-12-16 | 74,200.00 | 75,500.00 | 67,600.00 | 69,300.00 | 69,300.00 | 295,115 |
| 2025-12-15 | 69,400.00 | 74,300.00 | 67,300.00 | 74,300.00 | 74,300.00 | 303,565 |
| 2025-12-12 | 65,900.00 | 74,500.00 | 64,400.00 | 70,300.00 | 70,300.00 | 556,691 |
| 2025-12-11 | 62,700.00 | 68,900.00 | 60,400.00 | 65,400.00 | 65,400.00 | 364,723 |
| 2025-12-10 | 59,800.00 | 63,000.00 | 58,300.00 | 62,200.00 | 62,200.00 | 225,006 |
| 2025-12-09 | 57,900.00 | 62,600.00 | 55,300.00 | 59,300.00 | 59,300.00 | 375,408 |
| 2025-12-08 | 63,100.00 | 64,800.00 | 57,700.00 | 58,300.00 | 58,300.00 | 327,058 |
| 2025-12-05 | 62,900.00 | 67,300.00 | 60,800.00 | 64,000.00 | 64,000.00 | 600,034 |
| 2025-12-04 | 70,000.00 | 70,100.00 | 63,100.00 | 63,800.00 | 63,800.00 | 587,957 |
| 2025-12-03 | 74,000.00 | 76,200.00 | 69,000.00 | 70,500.00 | 70,500.00 | 472,871 |
| 2025-12-02 | 70,600.00 | 75,100.00 | 67,000.00 | 72,300.00 | 72,300.00 | 813,629 |
| 2025-12-01 | 76,000.00 | 83,500.00 | 67,400.00 | 72,300.00 | 72,300.00 | 4,309,637 |
| 2025-11-28 | 52,500.00 | 66,600.00 | 51,500.00 | 66,600.00 | 66,600.00 | 1,503,038 |
| 2025-11-27 | 49,000.00 | 55,700.00 | 48,000.00 | 51,300.00 | 51,300.00 | 3,079,820 |
| 2025-11-26 | 51,000.00 | 51,000.00 | 44,300.00 | 51,000.00 | 51,000.00 | 2,755,294 |
| 2025-11-25 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 39,250.00 | 30,460 |
| 2025-11-24 | 23,250.00 | 30,200.00 | 23,250.00 | 30,200.00 | 30,200.00 | 686,460 |
← NewerPage 4 of 4 · 223 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.