Comparing Back to the side-by-side chart ↗
Sam Yang Foods (003230.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -11.3% vs the 50-day and -6.5% vs the 200-day average, 26.9% below the 52-week high and +16% off the 52-week low; a golden cross printed 38 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Sam Yang Foods trades 11.3% below its 50-day and 6.5% below its 200-day moving average. (as of 2026-10-30)
Samyang Foods makes noodles, snacks, sauces, seasonings, dairy and frozen food, selling under brand names such as Samyang Ramyun and Buldak. It also runs side businesses in cardboard processing, grain milling, livestock farming and warehousing, and exports its packaged food abroad.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 003230.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1150000.00 | 1158000.00 | 1078000.00 | 1138000.00 | -0.35% | 40,401 |
| 2026-10-29 | 1181000.00 | 1189000.00 | 1133000.00 | 1142000.00 | -4.19% | 40,175 |
| 2026-10-28 | 1132000.00 | 1197000.00 | 1126000.00 | 1192000.00 | +5.21% | 34,288 |
| 2026-10-27 | 1128000.00 | 1153000.00 | 1117000.00 | 1133000.00 | +1.52% | 23,491 |
| 2026-10-26 | 1225000.00 | 1242000.00 | 1113000.00 | 1116000.00 | -8.90% | 45,533 |
| 2026-10-23 | 1229000.00 | 1252000.00 | 1215000.00 | 1225000.00 | -0.08% | 38,932 |
| 2026-10-22 | 1264000.00 | 1268000.00 | 1223000.00 | 1226000.00 | -2.23% | 27,561 |
| 2026-10-21 | 1265000.00 | 1289000.00 | 1239000.00 | 1254000.00 | +2.70% | 45,742 |
| 2026-10-20 | 1231000.00 | 1260000.00 | 1208000.00 | 1221000.00 | -2.32% | 28,353 |
| 2026-10-19 | 1209000.00 | 1253000.00 | 1191000.00 | 1250000.00 | +1.71% | 52,660 |
| 2026-10-16 | 1150000.00 | 1236000.00 | 1146000.00 | 1229000.00 | +6.78% | 59,353 |
| 2026-10-15 | 1122000.00 | 1166000.00 | 1099000.00 | 1151000.00 | +0.70% | 48,670 |
| 2026-10-14 | 1159000.00 | 1175000.00 | 1126000.00 | 1143000.00 | -2.47% | 46,043 |
| 2026-10-13 | 1177000.00 | 1209000.00 | 1155000.00 | 1172000.00 | -2.09% | 42,165 |
| 2026-10-12 | 1150000.00 | 1214000.00 | 1150000.00 | 1197000.00 | +2.13% | 41,969 |
| 2026-10-08 | 1212000.00 | 1219000.00 | 1167000.00 | 1172000.00 | -3.70% | 30,668 |
| 2026-10-07 | 1208000.00 | 1226000.00 | 1197000.00 | 1217000.00 | +0.58% | 24,784 |
| 2026-10-06 | 1215000.00 | 1223000.00 | 1182000.00 | 1210000.00 | -0.08% | 33,878 |
| 2026-10-02 | 1233000.00 | 1245000.00 | 1205000.00 | 1211000.00 | -1.06% | 25,475 |
| 2026-10-01 | 1216000.00 | 1234000.00 | 1205000.00 | 1224000.00 | +0.91% | 26,719 |
| 2026-09-30 | 1221000.00 | 1234000.00 | 1207000.00 | 1213000.00 | -0.98% | 23,593 |
| 2026-09-29 | 1210000.00 | 1245000.00 | 1207000.00 | 1225000.00 | +0.82% | 23,068 |
| 2026-09-28 | 1214000.00 | 1235000.00 | 1202000.00 | 1215000.00 | +0.00% | 29,286 |
| 2026-09-23 | 1238000.00 | 1238000.00 | 1205000.00 | 1215000.00 | -2.96% | 57,242 |
| 2026-09-22 | 1273000.00 | 1273000.00 | 1245000.00 | 1252000.00 | -1.88% | 55,222 |
| 2026-09-21 | 1291000.00 | 1302000.00 | 1275000.00 | 1276000.00 | -1.85% | 27,641 |
| 2026-09-18 | 1287000.00 | 1320000.00 | 1273000.00 | 1300000.00 | +0.93% | 50,334 |
| 2026-09-17 | 1274000.00 | 1310000.00 | 1265000.00 | 1288000.00 | +2.14% | 36,767 |
| 2026-09-16 | 1270000.00 | 1279000.00 | 1244000.00 | 1261000.00 | -1.25% | 34,197 |
| 2026-09-15 | 1308000.00 | 1315000.00 | 1270000.00 | 1277000.00 | -2.52% | 33,321 |
| 2026-09-14 | 1284000.00 | 1322000.00 | 1278000.00 | 1310000.00 | +2.50% | 72,267 |
| 2026-09-11 | 1245000.00 | 1308000.00 | 1245000.00 | 1278000.00 | +1.11% | 60,640 |
| 2026-09-10 | 1275000.00 | 1279000.00 | 1235000.00 | 1264000.00 | -0.08% | 41,910 |
| 2026-09-09 | 1292000.00 | 1302000.00 | 1258000.00 | 1265000.00 | -2.01% | 54,940 |
| 2026-09-08 | 1332000.00 | 1337000.00 | 1275000.00 | 1291000.00 | -2.93% | 95,759 |
| 2026-09-07 | 1388000.00 | 1388000.00 | 1302000.00 | 1330000.00 | -6.14% | 116,246 |
| 2026-09-04 | 1420000.00 | 1423000.00 | 1384000.00 | 1417000.00 | -0.49% | 39,339 |
| 2026-09-03 | 1469000.00 | 1488000.00 | 1383000.00 | 1424000.00 | -3.46% | 55,056 |
| 2026-09-02 | 1455000.00 | 1529000.00 | 1450000.00 | 1475000.00 | -1.14% | 36,331 |
| 2026-09-01 | 1532000.00 | 1537000.00 | 1461000.00 | 1492000.00 | -2.55% | 40,748 |
| 2026-08-31 | 1546000.00 | 1553000.00 | 1497000.00 | 1531000.00 | -1.03% | 44,109 |
| 2026-08-28 | 1481000.00 | 1557000.00 | 1480000.00 | 1547000.00 | +4.53% | 43,148 |
| 2026-08-27 | 1510000.00 | 1510000.00 | 1473000.00 | 1480000.00 | -1.79% | 45,272 |
| 2026-08-26 | 1439000.00 | 1536000.00 | 1431000.00 | 1507000.00 | +5.38% | 73,712 |
| 2026-08-25 | 1398000.00 | 1439000.00 | 1384000.00 | 1430000.00 | +1.85% | 52,626 |
| 2026-08-24 | 1360000.00 | 1406000.00 | 1352000.00 | 1404000.00 | +2.78% | 43,681 |
| 2026-08-21 | 1393000.00 | 1408000.00 | 1358000.00 | 1366000.00 | -2.22% | 51,487 |
| 2026-08-20 | 1301000.00 | 1412000.00 | 1290000.00 | 1397000.00 | +7.13% | 100,158 |
| 2026-08-19 | 1330000.00 | 1392000.00 | 1291000.00 | 1304000.00 | -2.25% | 51,770 |
| 2026-08-18 | 1285000.00 | 1355000.00 | 1259000.00 | 1334000.00 | +5.04% | 85,326 |
| 2026-08-14 | 1210000.00 | 1293000.00 | 1196000.00 | 1270000.00 | +4.18% | 85,777 |
| 2026-08-13 | 1203000.00 | 1226000.00 | 1194000.00 | 1219000.00 | +1.25% | 59,765 |
| 2026-08-12 | 1245000.00 | 1245000.00 | 1194000.00 | 1204000.00 | -3.99% | 84,799 |
| 2026-08-11 | 1330000.00 | 1332000.00 | 1237000.00 | 1254000.00 | -2.64% | 50,563 |
| 2026-08-10 | 1308000.00 | 1323000.00 | 1265000.00 | 1288000.00 | -1.38% | 48,761 |
| 2026-08-07 | 1230000.00 | 1315000.00 | 1220000.00 | 1306000.00 | +5.92% | 63,278 |
| 2026-08-06 | 1217000.00 | 1249000.00 | 1201000.00 | 1233000.00 | +1.90% | 42,156 |
| 2026-08-05 | 1209000.00 | 1248000.00 | 1192000.00 | 1210000.00 | -0.74% | 52,138 |
| 2026-08-04 | 1140000.00 | 1225000.00 | 1121000.00 | 1219000.00 | +5.91% | 66,134 |
| 2026-08-03 | 1169000.00 | 1169000.00 | 1125000.00 | 1151000.00 | -1.46% | 43,339 |
| 2026-07-31 | 1182000.00 | 1194000.00 | 1148000.00 | 1168000.00 | -6.03% | 77,378 |
| 2026-07-30 | 1211000.00 | 1315000.00 | 1206000.00 | 1243000.00 | +1.89% | 140,054 |
| 2026-07-29 | 1190000.00 | 1322000.00 | 1163000.00 | 1220000.00 | +3.13% | 168,063 |
| 2026-07-28 | 1221000.00 | 1227000.00 | 1155000.00 | 1183000.00 | -3.03% | 63,824 |
| 2026-07-27 | 1159000.00 | 1238000.00 | 1144000.00 | 1220000.00 | +5.99% | 81,032 |
| 2026-07-24 | 1119000.00 | 1175000.00 | 1104000.00 | 1151000.00 | +2.13% | 52,455 |
| 2026-07-23 | 1103000.00 | 1135000.00 | 1091000.00 | 1127000.00 | +1.62% | 40,184 |
| 2026-07-22 | 1115000.00 | 1142000.00 | 1096000.00 | 1109000.00 | -0.72% | 44,927 |
| 2026-07-21 | 1052000.00 | 1135000.00 | 1046000.00 | 1117000.00 | +6.08% | 68,449 |
| 2026-07-20 | 1059000.00 | 1072000.00 | 1029000.00 | 1053000.00 | -1.50% | 22,529 |
| 2026-07-16 | 1077000.00 | 1097000.00 | 1052000.00 | 1069000.00 | -0.28% | 25,263 |
| 2026-07-15 | 1080000.00 | 1085000.00 | 1047000.00 | 1072000.00 | +0.00% | 51,468 |
| 2026-07-14 | 1111000.00 | 1111000.00 | 1036000.00 | 1072000.00 | -3.42% | 62,002 |
| 2026-07-13 | 1139000.00 | 1159000.00 | 1100000.00 | 1110000.00 | -2.55% | 36,977 |
| 2026-07-10 | 1103000.00 | 1159000.00 | 1091000.00 | 1139000.00 | +3.26% | 33,258 |
| 2026-07-09 | 1180000.00 | 1190000.00 | 1084000.00 | 1103000.00 | -3.75% | 45,418 |
| 2026-07-08 | 1225000.00 | 1246000.00 | 1125000.00 | 1146000.00 | -6.22% | 54,307 |
| 2026-07-07 | 1091000.00 | 1224000.00 | 1081000.00 | 1222000.00 | +11.29% | 125,885 |
| 2026-07-06 | 1123000.00 | 1127000.00 | 1050000.00 | 1098000.00 | -1.17% | 44,677 |
| 2026-07-03 | 1177000.00 | 1179000.00 | 1102000.00 | 1111000.00 | -4.14% | 43,062 |
| 2026-07-02 | 1173000.00 | 1225000.00 | 1156000.00 | 1159000.00 | -0.26% | 83,471 |
| 2026-07-01 | 1132000.00 | 1163000.00 | 1112000.00 | 1162000.00 | +3.84% | 33,830 |
| 2026-06-30 | 1152000.00 | 1185000.00 | 1118000.00 | 1119000.00 | -3.53% | 43,580 |
| 2026-06-29 | 1122000.00 | 1188000.00 | 1097000.00 | 1160000.00 | +4.41% | 51,285 |
| 2026-06-26 | 1144000.00 | 1148000.00 | 1090000.00 | 1111000.00 | -2.80% | 36,444 |
| 2026-06-25 | 1105000.00 | 1177000.00 | 1095000.00 | 1143000.00 | +1.87% | 61,543 |
| 2026-06-24 | 1059000.00 | 1133000.00 | 1011000.00 | 1122000.00 | +4.66% | 62,851 |
| 2026-06-23 | 1070000.00 | 1136000.00 | 1043000.00 | 1072000.00 | +0.19% | 69,441 |
| 2026-06-22 | 1090000.00 | 1095000.00 | 1059000.00 | 1070000.00 | -2.99% | 29,780 |
| 2026-06-19 | 1105000.00 | 1106000.00 | 1046000.00 | 1103000.00 | -0.72% | 67,686 |
| 2026-06-18 | 1145000.00 | 1145000.00 | 1107000.00 | 1111000.00 | -2.97% | 42,198 |
| 2026-06-17 | 1170000.00 | 1209000.00 | 1143000.00 | 1145000.00 | +0.17% | 42,636 |
| 2026-06-16 | 1147000.00 | 1189000.00 | 1130000.00 | 1143000.00 | +0.35% | 37,402 |
| 2026-06-15 | 1155000.00 | 1163000.00 | 1135000.00 | 1139000.00 | -0.52% | 38,354 |
| 2026-06-12 | 1206000.00 | 1212000.00 | 1136000.00 | 1145000.00 | -2.64% | 43,748 |
| 2026-06-11 | 1132000.00 | 1187000.00 | 1113000.00 | 1176000.00 | +3.52% | 94,587 |
| 2026-06-10 | 1117000.00 | 1161000.00 | 1106000.00 | 1136000.00 | +2.34% | 40,310 |
| 2026-06-09 | 1075000.00 | 1148000.00 | 1063000.00 | 1110000.00 | +3.84% | 47,580 |
| 2026-06-08 | 1068000.00 | 1100000.00 | 1050000.00 | 1069000.00 | -4.55% | 39,362 |
| 2026-06-05 | 1146000.00 | 1210000.00 | 1112000.00 | 1120000.00 | +0.54% | 64,958 |
| 2026-06-04 | 1148000.00 | 1154000.00 | 1109000.00 | 1114000.00 | -2.28% | 45,673 |
| 2026-06-02 | 1166000.00 | 1170000.00 | 1127000.00 | 1140000.00 | -2.23% | 59,437 |
| 2026-06-01 | 1205000.00 | 1257000.00 | 1155000.00 | 1166000.00 | -3.24% | 88,311 |
| 2026-05-29 | 1224000.00 | 1226000.00 | 1177000.00 | 1205000.00 | -0.50% | 89,563 |
| 2026-05-28 | 1257000.00 | 1275000.00 | 1179000.00 | 1211000.00 | -2.10% | 54,830 |
| 2026-05-27 | 1283000.00 | 1291000.00 | 1232000.00 | 1237000.00 | -4.55% | 74,557 |
| 2026-05-26 | 1321000.00 | 1330000.00 | 1286000.00 | 1296000.00 | -1.44% | 73,310 |
| 2026-05-22 | 1329000.00 | 1350000.00 | 1288000.00 | 1315000.00 | -0.30% | 54,287 |
| 2026-05-21 | 1371000.00 | 1395000.00 | 1313000.00 | 1319000.00 | -2.80% | 74,755 |
| 2026-05-20 | 1391000.00 | 1426000.00 | 1350000.00 | 1357000.00 | -2.44% | 48,987 |
| 2026-05-19 | 1392000.00 | 1438000.00 | 1366000.00 | 1391000.00 | +1.83% | 63,563 |
| 2026-05-18 | 1418000.00 | 1443000.00 | 1325000.00 | 1366000.00 | -5.40% | 72,453 |
| 2026-05-15 | 1452000.00 | 1484000.00 | 1408000.00 | 1444000.00 | +0.35% | 87,310 |
| 2026-05-14 | 1375000.00 | 1478000.00 | 1360000.00 | 1439000.00 | +11.12% | 184,368 |
| 2026-05-13 | 1348000.00 | 1387000.00 | 1272000.00 | 1295000.00 | -2.70% | 72,516 |
| 2026-05-12 | 1319000.00 | 1355000.00 | 1301000.00 | 1331000.00 | +0.91% | 70,089 |
| 2026-05-11 | 1345000.00 | 1345000.00 | 1285000.00 | 1319000.00 | -3.01% | 60,381 |
| 2026-05-08 | 1276000.00 | 1393000.00 | 1260000.00 | 1360000.00 | +7.59% | 86,007 |
| 2026-05-07 | 1305000.00 | 1350000.00 | 1252000.00 | 1264000.00 | -2.32% | 76,037 |
| 2026-05-06 | 1301000.00 | 1333000.00 | 1285000.00 | 1294000.00 | -1.67% | 56,267 |
| 2026-05-04 | 1390000.00 | 1398000.00 | 1310000.00 | 1316000.00 | -1.86% | 70,046 |
| 2026-04-30 | 1310000.00 | 1374000.00 | 1300000.00 | 1341000.00 | +2.05% | 64,873 |
| 2026-04-29 | 1298000.00 | 1336000.00 | 1292000.00 | 1314000.00 | +2.26% | 42,118 |
| 2026-04-28 | 1291000.00 | 1317000.00 | 1251000.00 | 1285000.00 | -1.23% | 49,016 |
| 2026-04-27 | 1322000.00 | 1325000.00 | 1293000.00 | 1301000.00 | -1.06% | 33,695 |
| 2026-04-24 | 1333000.00 | 1344000.00 | 1308000.00 | 1315000.00 | -2.16% | 44,440 |
| 2026-04-23 | 1369000.00 | 1369000.00 | 1327000.00 | 1344000.00 | -1.90% | 39,261 |
| 2026-04-22 | 1342000.00 | 1409000.00 | 1342000.00 | 1370000.00 | +0.81% | 51,243 |
| 2026-04-21 | 1390000.00 | 1405000.00 | 1351000.00 | 1359000.00 | -1.31% | 42,705 |
| 2026-04-20 | 1373000.00 | 1400000.00 | 1362000.00 | 1377000.00 | +0.07% | 38,277 |
| 2026-04-17 | 1365000.00 | 1399000.00 | 1356000.00 | 1376000.00 | +0.51% | 46,943 |
| 2026-04-16 | 1304000.00 | 1385000.00 | 1297000.00 | 1369000.00 | +6.87% | 87,282 |
| 2026-04-15 | 1268000.00 | 1291000.00 | 1248000.00 | 1281000.00 | +2.15% | 52,562 |
| 2026-04-14 | 1290000.00 | 1290000.00 | 1238000.00 | 1254000.00 | -2.79% | 46,807 |
| 2026-04-13 | 1259000.00 | 1322000.00 | 1233000.00 | 1290000.00 | +4.20% | 76,027 |
| 2026-04-10 | 1200000.00 | 1244000.00 | 1192000.00 | 1238000.00 | +4.38% | 44,601 |
| 2026-04-09 | 1181000.00 | 1227000.00 | 1174000.00 | 1186000.00 | +1.28% | 55,036 |
| 2026-04-08 | 1186000.00 | 1200000.00 | 1149000.00 | 1171000.00 | +0.60% | 65,039 |
| 2026-04-07 | 1212000.00 | 1212000.00 | 1153000.00 | 1164000.00 | -3.64% | 50,267 |
| 2026-04-06 | 1232000.00 | 1242000.00 | 1203000.00 | 1208000.00 | -2.58% | 24,484 |
| 2026-04-03 | 1302000.00 | 1303000.00 | 1234000.00 | 1240000.00 | -2.59% | 48,507 |
| 2026-04-02 | 1309000.00 | 1326000.00 | 1261000.00 | 1273000.00 | -3.27% | 54,410 |
| 2026-04-01 | 1226000.00 | 1320000.00 | 1226000.00 | 1316000.00 | +9.67% | 118,772 |
| 2026-03-31 | 1197000.00 | 1239000.00 | 1187000.00 | 1200000.00 | +2.21% | 97,851 |
| 2026-03-30 | 1159000.00 | 1191000.00 | 1138000.00 | 1174000.00 | -0.76% | 29,197 |
| 2026-03-27 | 1160000.00 | 1250000.00 | 1160000.00 | 1183000.00 | -0.42% | 56,494 |
| 2026-03-26 | 1229000.00 | 1239000.00 | 1183000.00 | 1188000.00 | -2.30% | 36,090 |
| 2026-03-25 | 1233000.00 | 1244000.00 | 1206000.00 | 1216000.00 | +1.08% | 47,371 |
| 2026-03-24 | 1188000.00 | 1230000.00 | 1169000.00 | 1203000.00 | +5.80% | 82,286 |
| 2026-03-23 | 1136000.00 | 1193000.00 | 1135000.00 | 1137000.00 | -1.22% | 66,849 |
| 2026-03-20 | 1111000.00 | 1164000.00 | 1110000.00 | 1151000.00 | +4.64% | 45,173 |
| 2026-03-19 | 1088000.00 | 1154000.00 | 1079000.00 | 1100000.00 | -0.63% | 25,340 |
| 2026-03-18 | 1095000.00 | 1132000.00 | 1072000.00 | 1107000.00 | +2.31% | 35,923 |
| 2026-03-17 | 1051000.00 | 1103000.00 | 1047000.00 | 1082000.00 | +4.24% | 30,710 |
| 2026-03-16 | 1078000.00 | 1085000.00 | 1038000.00 | 1038000.00 | -4.42% | 32,269 |
| 2026-03-13 | 1052000.00 | 1110000.00 | 1040000.00 | 1086000.00 | +1.02% | 37,782 |
| 2026-03-12 | 1100000.00 | 1119000.00 | 1068000.00 | 1075000.00 | -4.02% | 41,164 |
| 2026-03-11 | 1053000.00 | 1170000.00 | 1039000.00 | 1120000.00 | +8.74% | 76,889 |
| 2026-03-10 | 1051000.00 | 1069000.00 | 1027000.00 | 1030000.00 | +0.78% | 30,735 |
| 2026-03-09 | 1005000.00 | 1037000.00 | 981000.00 | 1022000.00 | -3.40% | 46,541 |
| 2026-03-06 | 1028000.00 | 1078000.00 | 1021000.00 | 1058000.00 | -0.19% | 37,724 |
| 2026-03-05 | 1110000.00 | 1124000.00 | 1047000.00 | 1060000.00 | +1.92% | 74,891 |
| 2026-03-04 | 1119000.00 | 1152000.00 | 1029000.00 | 1040000.00 | -11.26% | 79,413 |
| 2026-03-03 | 1210000.00 | 1221000.00 | 1155000.00 | 1172000.00 | -4.01% | 67,046 |
| 2026-02-27 | 1232000.00 | 1262000.00 | 1206000.00 | 1221000.00 | +0.08% | 83,237 |
| 2026-02-26 | 1229000.00 | 1234000.00 | 1211000.00 | 1220000.00 | -1.85% | 47,385 |
| 2026-02-25 | 1239000.00 | 1249000.00 | 1210000.00 | 1243000.00 | +0.89% | 45,966 |
| 2026-02-24 | 1260000.00 | 1268000.00 | 1220000.00 | 1232000.00 | -1.28% | 52,344 |
| 2026-02-23 | 1212000.00 | 1305000.00 | 1211000.00 | 1248000.00 | +7.22% | 146,379 |
| 2026-02-20 | 1170000.00 | 1189000.00 | 1159000.00 | 1164000.00 | -0.60% | 43,377 |
| 2026-02-19 | 1185000.00 | 1186000.00 | 1159000.00 | 1171000.00 | -1.60% | 38,567 |
| 2026-02-13 | 1205000.00 | 1219000.00 | 1184000.00 | 1190000.00 | -2.38% | 41,498 |
| 2026-02-12 | 1173000.00 | 1225000.00 | 1166000.00 | 1219000.00 | +4.55% | 101,384 |
| 2026-02-11 | 1164000.00 | 1194000.00 | 1152000.00 | 1166000.00 | +1.57% | 65,158 |
| 2026-02-10 | 1107000.00 | 1160000.00 | 1091000.00 | 1148000.00 | +4.84% | 72,012 |
| 2026-02-09 | 1078000.00 | 1105000.00 | 1073000.00 | 1095000.00 | +3.30% | 44,778 |
| 2026-02-06 | 1046000.00 | 1060000.00 | 1009000.00 | 1060000.00 | -1.49% | 63,456 |
| 2026-02-05 | 1100000.00 | 1109000.00 | 1070000.00 | 1076000.00 | -2.36% | 66,222 |
| 2026-02-04 | 1110000.00 | 1121000.00 | 1097000.00 | 1102000.00 | -0.90% | 41,502 |
| 2026-02-03 | 1120000.00 | 1122000.00 | 1080000.00 | 1112000.00 | +1.09% | 86,579 |
| 2026-02-02 | 1170000.00 | 1173000.00 | 1098000.00 | 1100000.00 | -6.78% | 96,519 |
| 2026-01-30 | 1220000.00 | 1227000.00 | 1176000.00 | 1180000.00 | -2.96% | 113,778 |
| 2026-01-29 | 1191000.00 | 1267000.00 | 1170000.00 | 1216000.00 | +1.42% | 141,388 |
| 2026-01-28 | 1210000.00 | 1218000.00 | 1192000.00 | 1199000.00 | -0.17% | 53,502 |
| 2026-01-27 | 1219000.00 | 1224000.00 | 1200000.00 | 1201000.00 | -1.64% | 44,230 |
| 2026-01-26 | 1246000.00 | 1255000.00 | 1211000.00 | 1221000.00 | -1.13% | 45,854 |
| 2026-01-23 | 1261000.00 | 1275000.00 | 1223000.00 | 1235000.00 | +0.00% | 46,121 |
| 2026-01-22 | 1189000.00 | 1272000.00 | 1179000.00 | 1235000.00 | +2.92% | 120,296 |
| 2026-01-21 | 1206000.00 | 1227000.00 | 1176000.00 | 1200000.00 | -1.88% | 63,492 |
| 2026-01-20 | 1183000.00 | 1235000.00 | 1180000.00 | 1223000.00 | +3.12% | 70,418 |
| 2026-01-19 | 1191000.00 | 1202000.00 | 1185000.00 | 1186000.00 | -0.75% | 36,254 |
| 2026-01-16 | 1196000.00 | 1202000.00 | 1185000.00 | 1195000.00 | +0.25% | 31,917 |
| 2026-01-15 | 1199000.00 | 1216000.00 | 1180000.00 | 1192000.00 | -0.50% | 47,194 |
| 2026-01-14 | 1200000.00 | 1233000.00 | 1181000.00 | 1198000.00 | +0.50% | 54,661 |
| 2026-01-13 | 1202000.00 | 1207000.00 | 1183000.00 | 1192000.00 | -0.33% | 52,819 |
| 2026-01-12 | 1200000.00 | 1206000.00 | 1174000.00 | 1196000.00 | -0.83% | 61,820 |
| 2026-01-09 | 1180000.00 | 1214000.00 | 1171000.00 | 1206000.00 | +2.29% | 86,066 |
| 2026-01-08 | 1168000.00 | 1193000.00 | 1130000.00 | 1179000.00 | +1.81% | 123,758 |
| 2026-01-07 | 1250000.00 | 1262000.00 | 1148000.00 | 1158000.00 | -8.24% | 198,763 |
| 2026-01-06 | 1289000.00 | 1303000.00 | 1254000.00 | 1262000.00 | -0.94% | 44,386 |
| 2026-01-05 | 1270000.00 | 1276000.00 | 1241000.00 | 1274000.00 | -0.16% | 41,067 |
| 2026-01-02 | 1240000.00 | 1286000.00 | 1232000.00 | 1276000.00 | +3.66% | 66,997 |
| 2025-12-30 | 1262000.00 | 1265000.00 | 1230000.00 | 1231000.00 | -2.76% | 38,391 |
| 2025-12-29 | 1221000.00 | 1272000.00 | 1217000.00 | 1266000.00 | +2.68% | 55,044 |
| 2025-12-26 | 1263000.00 | 1263000.00 | 1218000.00 | 1233000.00 | -2.61% | 55,511 |
| 2025-12-24 | 1271000.00 | 1276000.00 | 1253000.00 | 1266000.00 | -0.24% | 21,350 |
| 2025-12-23 | 1284000.00 | 1298000.00 | 1262000.00 | 1269000.00 | -1.17% | 24,305 |
| 2025-12-22 | 1255000.00 | 1289000.00 | 1242000.00 | 1284000.00 | +2.56% | 50,385 |
| 2025-12-19 | 1294000.00 | 1294000.00 | 1239000.00 | 1252000.00 | -2.11% | 51,481 |
| 2025-12-18 | 1236000.00 | 1307000.00 | 1232000.00 | 1279000.00 | +1.35% | 66,204 |
| 2025-12-17 | 1255000.00 | 1266000.00 | 1235000.00 | 1262000.00 | +1.53% | 31,691 |
| 2025-12-16 | 1232000.00 | 1282000.00 | 1177000.00 | 1243000.00 | +1.06% | 124,580 |
| 2025-12-15 | 1282000.00 | 1283000.00 | 1225000.00 | 1230000.00 | -3.38% | 61,677 |
| 2025-12-12 | 1281000.00 | 1292000.00 | 1269000.00 | 1273000.00 | -0.24% | 36,070 |
| 2025-12-11 | 1299000.00 | 1299000.00 | 1263000.00 | 1276000.00 | -1.24% | 59,457 |
| 2025-12-10 | 1305000.00 | 1305000.00 | 1286000.00 | 1292000.00 | -0.92% | 35,828 |
| 2025-12-09 | 1300000.00 | 1317000.00 | 1290000.00 | 1304000.00 | +0.93% | 34,686 |
| 2025-12-08 | 1303000.00 | 1310000.00 | 1283000.00 | 1292000.00 | -0.39% | 43,108 |
| 2025-12-05 | 1309000.00 | 1316000.00 | 1280000.00 | 1297000.00 | -0.54% | 53,850 |
| 2025-12-04 | 1325000.00 | 1333000.00 | 1297000.00 | 1304000.00 | -2.25% | 55,500 |
| 2025-12-03 | 1341000.00 | 1345000.00 | 1316000.00 | 1334000.00 | +0.15% | 26,440 |
| 2025-12-02 | 1346000.00 | 1347000.00 | 1306000.00 | 1332000.00 | -1.04% | 50,615 |
| 2025-12-01 | 1435000.00 | 1440000.00 | 1300000.00 | 1346000.00 | -6.85% | 142,030 |
| 2025-11-28 | 1456000.00 | 1460000.00 | 1426000.00 | 1445000.00 | -0.76% | 33,184 |
| 2025-11-27 | 1390000.00 | 1460000.00 | 1390000.00 | 1456000.00 | +4.30% | 65,826 |
| 2025-11-26 | 1322000.00 | 1403000.00 | 1316000.00 | 1396000.00 | +6.48% | 60,993 |
| 2025-11-25 | 1360000.00 | 1365000.00 | 1310000.00 | 1311000.00 | -3.25% | 41,596 |
| 2025-11-24 | 1394000.00 | 1394000.00 | 1340000.00 | 1355000.00 | -1.81% | 55,633 |
| 2025-11-21 | 1394000.00 | 1395000.00 | 1341000.00 | 1380000.00 | -1.50% | 54,428 |
| 2025-11-20 | 1397000.00 | 1461000.00 | 1397000.00 | 1401000.00 | +1.89% | 193,071 |
| 2025-11-19 | 1383000.00 | 1389000.00 | 1346000.00 | 1375000.00 | +0.22% | 29,206 |
| 2025-11-18 | 1400000.00 | 1410000.00 | 1367000.00 | 1372000.00 | -0.94% | 45,290 |
| 2025-11-17 | 1406000.00 | 1443000.00 | 1360000.00 | 1385000.00 | +4.92% | 80,716 |
| 2025-11-14 | 1353000.00 | 1409000.00 | 1315000.00 | 1320000.00 | -3.51% | 74,226 |
| 2025-11-13 | 1267000.00 | 1374000.00 | 1259000.00 | 1368000.00 | +7.97% | 96,339 |
| 2025-11-12 | 1262000.00 | 1277000.00 | 1250000.00 | 1267000.00 | +0.40% | 33,801 |
| 2025-11-11 | 1303000.00 | 1304000.00 | 1259000.00 | 1262000.00 | -3.37% | 51,416 |
| 2025-11-10 | 1311000.00 | 1314000.00 | 1281000.00 | 1306000.00 | +0.77% | 25,530 |
| 2025-11-07 | 1288000.00 | 1335000.00 | 1277000.00 | 1296000.00 | -1.22% | 24,489 |
| 2025-11-06 | 1368000.00 | 1391000.00 | 1300000.00 | 1312000.00 | -2.02% | 63,382 |
| 2025-11-05 | 1391000.00 | 1392000.00 | 1327000.00 | 1339000.00 | -3.04% | 51,985 |
| 2025-11-04 | 1361000.00 | 1410000.00 | 1347000.00 | 1381000.00 | +1.84% | 72,138 |
| 2025-11-03 | 1328000.00 | 1376000.00 | 1320000.00 | 1356000.00 | +0.59% | 67,449 |
| 2025-10-31 | 1378000.00 | 1389000.00 | 1339000.00 | 1348000.00 | +1.97% | 73,679 |
| 2025-10-30 | 1238000.00 | 1329000.00 | 1230000.00 | 1322000.00 | +6.27% | 122,080 |
| 2025-10-29 | 1273000.00 | 1273000.00 | 1239000.00 | 1244000.00 | -1.35% | 53,630 |
| 2025-10-28 | 1258000.00 | 1289000.00 | 1244000.00 | 1261000.00 | +0.08% | 62,357 |
| 2025-10-27 | 1263000.00 | 1272000.00 | 1251000.00 | 1260000.00 | -1.72% | 56,372 |
| 2025-10-24 | 1296000.00 | 1304000.00 | 1266000.00 | 1282000.00 | -0.85% | 53,525 |
| 2025-10-23 | 1312000.00 | 1347000.00 | 1292000.00 | 1293000.00 | -0.23% | 53,954 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+21.30%). Worst month: Oct (-13.48%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Sam Yang Foods's (003230.KS) latest close?
1138000.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 003230.KS's 52-week high and low?
1557000.00 high and 981000.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Sam Yang Foods's strongest and weakest month historically?
Historically, 003230.KS's strongest calendar month has been Aug (average +21.30%) and its weakest Oct (average -13.48%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 443 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 003230.KS?
Mixed moving-average stack: Trades -11.3% vs the 50-day and -6.5% vs the 200-day average, 26.9% below the 52-week high and +16% off the 52-week low; a golden cross printed 38 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 003230.KS above its 50-day and 200-day moving averages?
Sam Yang Foods trades 11.3% below its 50-day and 6.5% below its 200-day moving average (4.5% below its 20-day). As of 2026-10-30.