Samyang Tongsang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 47,900.00 | 48,200.00 | 47,600.00 | 47,750.00 | 44,560.72 | 5,444 |
| 2024-07-22 | 48,050.00 | 48,250.00 | 47,800.00 | 47,900.00 | 44,700.71 | 1,009 |
| 2024-07-19 | 48,100.00 | 48,250.00 | 47,850.00 | 48,050.00 | 44,840.69 | 2,304 |
| 2024-07-18 | 48,400.00 | 48,400.00 | 48,100.00 | 48,150.00 | 44,934.01 | 727 |
| 2024-07-17 | 48,300.00 | 48,650.00 | 48,150.00 | 48,400.00 | 45,167.31 | 2,132 |
| 2024-07-16 | 48,500.00 | 48,900.00 | 48,350.00 | 48,350.00 | 45,120.65 | 480 |
| 2024-07-15 | 48,450.00 | 48,500.00 | 48,200.00 | 48,500.00 | 45,260.63 | 494 |
| 2024-07-12 | 48,850.00 | 48,850.00 | 48,400.00 | 48,450.00 | 45,213.97 | 3,520 |
| 2024-07-11 | 48,450.00 | 48,900.00 | 48,250.00 | 48,900.00 | 45,633.91 | 3,064 |
| 2024-07-10 | 48,600.00 | 48,900.00 | 48,300.00 | 48,450.00 | 45,213.97 | 4,932 |
| 2024-07-09 | 48,300.00 | 48,600.00 | 48,100.00 | 48,600.00 | 45,353.95 | 4,819 |
| 2024-07-08 | 48,400.00 | 49,100.00 | 48,100.00 | 48,300.00 | 45,073.99 | 3,995 |
| 2024-07-05 | 48,550.00 | 48,950.00 | 48,300.00 | 48,400.00 | 45,167.31 | 4,319 |
| 2024-07-04 | 48,050.00 | 48,900.00 | 48,050.00 | 48,600.00 | 45,353.95 | 4,144 |
| 2024-07-03 | 48,500.00 | 48,900.00 | 48,050.00 | 48,350.00 | 45,120.65 | 8,095 |
| 2024-07-02 | 48,300.00 | 48,850.00 | 47,800.00 | 48,500.00 | 45,260.63 | 1,295 |
| 2024-07-01 | 47,850.00 | 48,300.00 | 47,700.00 | 48,300.00 | 45,073.99 | 1,714 |
| 2024-06-28 | 48,000.00 | 48,950.00 | 47,500.00 | 47,850.00 | 44,654.05 | 2,618 |
| 2024-06-27 | 48,450.00 | 49,650.00 | 47,950.00 | 48,000.00 | 44,794.03 | 2,110 |
| 2024-06-26 | 49,150.00 | 49,500.00 | 48,450.00 | 48,450.00 | 45,213.97 | 2,448 |
| 2024-06-25 | 49,350.00 | 49,350.00 | 48,750.00 | 49,200.00 | 45,913.88 | 2,120 |
| 2024-06-24 | 49,300.00 | 49,900.00 | 48,650.00 | 49,350.00 | 46,053.86 | 3,797 |
| 2024-06-21 | 49,850.00 | 49,850.00 | 49,250.00 | 49,300.00 | 46,007.20 | 2,143 |
| 2024-06-20 | 49,950.00 | 49,950.00 | 49,750.00 | 49,850.00 | 46,520.46 | 991 |
| 2024-06-19 | 50,500.00 | 51,200.00 | 49,950.00 | 49,950.00 | 46,613.78 | 1,975 |
| 2024-06-18 | 51,000.00 | 51,700.00 | 50,500.00 | 50,500.00 | 47,127.05 | 717 |
| 2024-06-17 | 51,200.00 | 51,800.00 | 50,700.00 | 51,000.00 | 47,593.65 | 1,555 |
| 2024-06-14 | 50,200.00 | 52,000.00 | 50,100.00 | 51,200.00 | 47,780.30 | 3,142 |
| 2024-06-13 | 50,500.00 | 50,700.00 | 50,100.00 | 50,100.00 | 46,753.77 | 2,637 |
| 2024-06-12 | 50,300.00 | 50,400.00 | 50,100.00 | 50,400.00 | 47,033.73 | 7,003 |
| 2024-06-11 | 50,300.00 | 50,800.00 | 50,000.00 | 50,100.00 | 46,753.77 | 4,818 |
| 2024-06-10 | 50,000.00 | 50,700.00 | 49,800.00 | 50,200.00 | 46,847.09 | 5,786 |
| 2024-06-07 | 50,300.00 | 50,300.00 | 49,900.00 | 50,000.00 | 46,660.44 | 400 |
| 2024-06-05 | 50,200.00 | 50,800.00 | 49,900.00 | 50,300.00 | 46,940.41 | 3,481 |
| 2024-06-04 | 49,900.00 | 50,500.00 | 49,650.00 | 49,900.00 | 46,567.12 | 7,904 |
| 2024-06-03 | 50,000.00 | 50,400.00 | 49,800.00 | 49,850.00 | 46,520.46 | 8,286 |
| 2024-05-31 | 50,200.00 | 51,000.00 | 49,700.00 | 50,000.00 | 46,660.44 | 4,928 |
| 2024-05-30 | 49,700.00 | 51,800.00 | 49,600.00 | 50,200.00 | 46,847.09 | 7,812 |
| 2024-05-29 | 49,800.00 | 49,900.00 | 49,500.00 | 49,600.00 | 46,287.16 | 6,109 |
| 2024-05-28 | 49,600.00 | 49,950.00 | 49,550.00 | 49,800.00 | 46,473.80 | 5,267 |
| 2024-05-27 | 49,550.00 | 50,300.00 | 49,200.00 | 49,600.00 | 46,287.16 | 13,522 |
| 2024-05-24 | 49,550.00 | 49,850.00 | 49,300.00 | 49,350.00 | 46,053.86 | 2,435 |
| 2024-05-23 | 49,600.00 | 50,100.00 | 49,450.00 | 49,650.00 | 46,333.82 | 3,824 |
| 2024-05-22 | 49,900.00 | 49,900.00 | 49,350.00 | 49,550.00 | 46,240.50 | 786 |
| 2024-05-21 | 50,300.00 | 50,300.00 | 49,500.00 | 49,800.00 | 46,473.80 | 2,441 |
| 2024-05-20 | 50,200.00 | 50,500.00 | 49,500.00 | 49,800.00 | 46,473.80 | 2,580 |
| 2024-05-17 | 50,200.00 | 50,200.00 | 49,900.00 | 50,200.00 | 46,847.09 | 548 |
| 2024-05-16 | 50,700.00 | 50,700.00 | 50,000.00 | 50,300.00 | 46,940.41 | 541 |
| 2024-05-14 | 50,000.00 | 50,800.00 | 50,000.00 | 50,200.00 | 46,847.09 | 1,812 |
| 2024-05-13 | 50,100.00 | 50,600.00 | 49,750.00 | 50,300.00 | 46,940.41 | 3,050 |
| 2024-05-10 | 50,100.00 | 50,900.00 | 49,900.00 | 50,000.00 | 46,660.44 | 1,887 |
| 2024-05-09 | 50,100.00 | 50,600.00 | 49,600.00 | 50,600.00 | 47,220.37 | 2,493 |
| 2024-05-08 | 50,600.00 | 51,000.00 | 49,900.00 | 50,200.00 | 46,847.09 | 1,771 |
| 2024-05-07 | 50,000.00 | 50,900.00 | 49,950.00 | 50,300.00 | 46,940.41 | 2,228 |
| 2024-05-03 | 50,600.00 | 51,100.00 | 50,000.00 | 50,000.00 | 46,660.44 | 2,686 |
| 2024-05-02 | 50,000.00 | 50,800.00 | 49,900.00 | 50,300.00 | 46,940.41 | 964 |
| 2024-04-30 | 50,100.00 | 50,100.00 | 49,600.00 | 50,000.00 | 46,660.44 | 280 |
| 2024-04-29 | 50,100.00 | 50,100.00 | 49,900.00 | 50,000.00 | 46,660.44 | 320 |
| 2024-04-26 | 50,100.00 | 50,100.00 | 49,950.00 | 50,000.00 | 46,660.44 | 357 |
| 2024-04-25 | 49,800.00 | 50,300.00 | 49,200.00 | 50,100.00 | 46,753.77 | 314 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 2,300.0000 KRW |
| 2024-12-27 | 1,500.0000 KRW |
| 2023-12-27 | 1,500.0000 KRW |
| 2022-12-28 | 1,500.0000 KRW |
| 2021-12-29 | 1,250.0000 KRW |
| 2020-12-29 | 1,250.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.