Samyang Biopharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 42,550.00 | 44,050.00 | 42,200.00 | 43,500.00 | 43,500.00 | 27,380 |
| 2026-10-22 | 45,100.00 | 45,800.00 | 44,200.00 | 44,250.00 | 44,250.00 | 15,129 |
| 2026-10-21 | 45,000.00 | 46,400.00 | 45,000.00 | 45,700.00 | 45,700.00 | 16,354 |
| 2026-10-20 | 44,700.00 | 47,500.00 | 43,650.00 | 44,150.00 | 44,150.00 | 32,039 |
| 2026-10-19 | 41,500.00 | 45,000.00 | 41,500.00 | 44,900.00 | 44,900.00 | 30,958 |
| 2026-10-16 | 41,000.00 | 44,400.00 | 41,000.00 | 43,500.00 | 43,500.00 | 44,797 |
| 2026-10-15 | 41,500.00 | 42,050.00 | 40,100.00 | 40,600.00 | 40,600.00 | 33,166 |
| 2026-10-14 | 43,600.00 | 45,200.00 | 42,850.00 | 43,200.00 | 43,200.00 | 32,718 |
| 2026-10-13 | 43,100.00 | 43,700.00 | 39,900.00 | 43,250.00 | 43,250.00 | 50,866 |
| 2026-10-12 | 49,000.00 | 49,850.00 | 44,550.00 | 44,550.00 | 44,550.00 | 58,154 |
| 2026-10-08 | 49,500.00 | 50,100.00 | 47,600.00 | 48,150.00 | 48,150.00 | 38,201 |
| 2026-10-07 | 51,000.00 | 51,200.00 | 49,300.00 | 49,900.00 | 49,900.00 | 40,958 |
| 2026-10-06 | 49,000.00 | 50,600.00 | 48,400.00 | 50,600.00 | 50,600.00 | 45,507 |
| 2026-10-02 | 49,400.00 | 49,700.00 | 47,500.00 | 48,400.00 | 48,400.00 | 22,793 |
| 2026-10-01 | 46,450.00 | 49,300.00 | 45,850.00 | 49,200.00 | 49,200.00 | 36,211 |
| 2026-09-30 | 45,650.00 | 47,700.00 | 45,650.00 | 46,550.00 | 46,550.00 | 22,960 |
| 2026-09-29 | 47,100.00 | 47,100.00 | 44,550.00 | 45,400.00 | 45,400.00 | 35,209 |
| 2026-09-28 | 48,050.00 | 49,450.00 | 47,300.00 | 47,350.00 | 47,350.00 | 36,803 |
| 2026-09-23 | 47,800.00 | 49,200.00 | 46,450.00 | 46,500.00 | 46,500.00 | 33,978 |
| 2026-09-22 | 48,400.00 | 48,900.00 | 46,800.00 | 46,900.00 | 46,900.00 | 22,503 |
| 2026-09-21 | 48,100.00 | 48,100.00 | 47,050.00 | 47,050.00 | 47,050.00 | 17,812 |
| 2026-09-18 | 49,750.00 | 49,850.00 | 47,850.00 | 47,850.00 | 47,850.00 | 40,710 |
| 2026-09-17 | 46,750.00 | 50,900.00 | 46,600.00 | 49,550.00 | 49,550.00 | 52,262 |
| 2026-09-16 | 47,850.00 | 47,850.00 | 46,100.00 | 46,600.00 | 46,600.00 | 28,248 |
| 2026-09-15 | 47,450.00 | 49,700.00 | 47,450.00 | 48,050.00 | 48,050.00 | 39,133 |
| 2026-09-14 | 48,550.00 | 49,550.00 | 47,500.00 | 47,700.00 | 47,700.00 | 36,329 |
| 2026-09-11 | 48,850.00 | 50,100.00 | 48,400.00 | 49,000.00 | 49,000.00 | 28,999 |
| 2026-09-10 | 48,850.00 | 50,100.00 | 48,450.00 | 49,800.00 | 49,800.00 | 34,206 |
| 2026-09-09 | 48,300.00 | 49,850.00 | 48,300.00 | 49,400.00 | 49,400.00 | 27,189 |
| 2026-09-08 | 50,200.00 | 50,600.00 | 49,000.00 | 49,000.00 | 49,000.00 | 37,372 |
| 2026-09-07 | 50,100.00 | 50,700.00 | 49,150.00 | 50,200.00 | 50,200.00 | 39,597 |
| 2026-09-04 | 47,850.00 | 49,950.00 | 47,850.00 | 49,850.00 | 49,850.00 | 52,179 |
| 2026-09-03 | 51,100.00 | 51,200.00 | 47,950.00 | 48,150.00 | 48,150.00 | 68,122 |
| 2026-09-02 | 55,400.00 | 57,100.00 | 51,500.00 | 52,100.00 | 52,100.00 | 124,655 |
| 2026-09-01 | 54,000.00 | 54,200.00 | 52,100.00 | 53,500.00 | 53,500.00 | 50,236 |
| 2026-08-31 | 56,300.00 | 57,700.00 | 54,100.00 | 55,300.00 | 55,300.00 | 91,611 |
| 2026-08-28 | 54,100.00 | 55,500.00 | 52,300.00 | 54,800.00 | 54,800.00 | 65,525 |
| 2026-08-27 | 54,500.00 | 55,700.00 | 53,500.00 | 54,800.00 | 54,800.00 | 93,740 |
| 2026-08-26 | 59,900.00 | 62,000.00 | 57,700.00 | 58,200.00 | 58,200.00 | 150,405 |
| 2026-08-25 | 57,900.00 | 57,900.00 | 52,700.00 | 54,700.00 | 54,700.00 | 149,706 |
| 2026-08-24 | 63,800.00 | 64,300.00 | 60,900.00 | 62,100.00 | 62,100.00 | 153,737 |
| 2026-08-21 | 63,500.00 | 66,700.00 | 57,700.00 | 58,800.00 | 58,800.00 | 611,405 |
| 2026-08-20 | 56,200.00 | 56,200.00 | 50,400.00 | 56,200.00 | 56,200.00 | 222,641 |
| 2026-08-19 | 44,300.00 | 44,950.00 | 43,000.00 | 43,300.00 | 43,300.00 | 24,399 |
| 2026-08-18 | 47,000.00 | 47,100.00 | 44,700.00 | 45,450.00 | 45,450.00 | 23,688 |
| 2026-08-14 | 48,650.00 | 49,200.00 | 46,800.00 | 47,950.00 | 47,950.00 | 18,675 |
| 2026-08-13 | 47,550.00 | 50,200.00 | 46,300.00 | 48,600.00 | 48,600.00 | 42,731 |
| 2026-08-12 | 47,800.00 | 47,800.00 | 45,500.00 | 46,850.00 | 46,850.00 | 23,945 |
| 2026-08-11 | 46,350.00 | 47,950.00 | 45,200.00 | 47,650.00 | 47,650.00 | 45,807 |
| 2026-08-10 | 44,000.00 | 47,350.00 | 44,000.00 | 46,550.00 | 46,550.00 | 29,004 |
| 2026-08-07 | 44,000.00 | 44,500.00 | 42,750.00 | 43,950.00 | 43,950.00 | 15,241 |
| 2026-08-06 | 44,500.00 | 45,000.00 | 42,550.00 | 44,650.00 | 44,650.00 | 23,312 |
| 2026-08-05 | 45,000.00 | 45,150.00 | 43,350.00 | 44,250.00 | 44,250.00 | 16,478 |
| 2026-08-04 | 40,000.00 | 46,100.00 | 40,000.00 | 44,500.00 | 44,500.00 | 46,811 |
| 2026-08-03 | 38,100.00 | 42,200.00 | 37,850.00 | 39,650.00 | 39,650.00 | 36,716 |
| 2026-07-31 | 34,100.00 | 38,600.00 | 34,100.00 | 38,500.00 | 38,500.00 | 33,672 |
| 2026-07-30 | 34,000.00 | 37,150.00 | 33,200.00 | 33,900.00 | 33,900.00 | 90,079 |
| 2026-07-29 | 38,750.00 | 39,500.00 | 34,000.00 | 35,500.00 | 35,500.00 | 47,768 |
| 2026-07-28 | 40,000.00 | 41,350.00 | 37,850.00 | 38,000.00 | 38,000.00 | 24,481 |
| 2026-07-27 | 40,150.00 | 43,050.00 | 40,150.00 | 41,700.00 | 41,700.00 | 12,275 |
Page 1 of 4 · 223 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.