Samyang Tongsang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 49,150.00 | 50,000.00 | 49,150.00 | 49,800.00 | 46,473.80 | 358 |
| 2024-04-23 | 49,600.00 | 49,600.00 | 49,100.00 | 49,600.00 | 46,287.16 | 1,179 |
| 2024-04-22 | 49,900.00 | 49,900.00 | 49,050.00 | 49,600.00 | 46,287.16 | 2,948 |
| 2024-04-19 | 49,750.00 | 49,750.00 | 48,650.00 | 48,650.00 | 45,400.61 | 3,268 |
| 2024-04-18 | 49,850.00 | 49,850.00 | 49,200.00 | 49,850.00 | 46,520.46 | 4,553 |
| 2024-04-17 | 49,900.00 | 49,900.00 | 49,050.00 | 49,650.00 | 46,333.82 | 3,697 |
| 2024-04-16 | 49,900.00 | 50,100.00 | 49,450.00 | 49,900.00 | 46,567.12 | 4,647 |
| 2024-04-15 | 49,000.00 | 49,800.00 | 47,950.00 | 49,300.00 | 46,007.20 | 11,366 |
| 2024-04-12 | 48,000.00 | 49,000.00 | 47,800.00 | 47,800.00 | 44,607.39 | 3,988 |
| 2024-04-11 | 48,250.00 | 49,000.00 | 48,000.00 | 48,150.00 | 44,934.01 | 5,008 |
| 2024-04-09 | 50,000.00 | 50,200.00 | 48,400.00 | 48,500.00 | 45,260.63 | 3,356 |
| 2024-04-08 | 50,300.00 | 50,900.00 | 48,850.00 | 49,000.00 | 45,727.24 | 4,096 |
| 2024-04-05 | 50,000.00 | 50,100.00 | 49,850.00 | 49,950.00 | 46,613.78 | 257 |
| 2024-04-04 | 50,200.00 | 51,000.00 | 49,900.00 | 50,300.00 | 46,940.41 | 3,518 |
| 2024-04-03 | 50,200.00 | 51,100.00 | 49,850.00 | 50,300.00 | 46,940.41 | 3,140 |
| 2024-04-02 | 50,600.00 | 50,600.00 | 50,200.00 | 50,300.00 | 46,940.41 | 690 |
| 2024-04-01 | 50,800.00 | 51,400.00 | 50,300.00 | 50,600.00 | 47,220.37 | 751 |
| 2024-03-29 | 51,400.00 | 51,400.00 | 50,500.00 | 50,800.00 | 47,407.01 | 383 |
| 2024-03-28 | 50,800.00 | 50,900.00 | 50,600.00 | 50,800.00 | 47,407.01 | 532 |
| 2024-03-27 | 50,700.00 | 51,000.00 | 50,500.00 | 50,900.00 | 47,500.33 | 398 |
| 2024-03-26 | 50,600.00 | 51,100.00 | 50,500.00 | 50,700.00 | 47,313.69 | 815 |
| 2024-03-25 | 51,400.00 | 51,400.00 | 50,600.00 | 50,700.00 | 47,313.69 | 1,309 |
| 2024-03-22 | 50,600.00 | 51,100.00 | 50,600.00 | 50,900.00 | 47,500.33 | 578 |
| 2024-03-21 | 50,500.00 | 51,300.00 | 50,300.00 | 50,700.00 | 47,313.69 | 2,051 |
| 2024-03-20 | 50,400.00 | 50,700.00 | 50,300.00 | 50,400.00 | 47,033.73 | 758 |
| 2024-03-19 | 50,500.00 | 50,500.00 | 50,000.00 | 50,200.00 | 46,847.09 | 898 |
| 2024-03-18 | 50,300.00 | 50,500.00 | 50,100.00 | 50,400.00 | 47,033.73 | 910 |
| 2024-03-15 | 50,300.00 | 50,700.00 | 50,200.00 | 50,200.00 | 46,847.09 | 447 |
| 2024-03-14 | 50,900.00 | 50,900.00 | 50,000.00 | 50,300.00 | 46,940.41 | 1,339 |
| 2024-03-13 | 50,500.00 | 50,600.00 | 50,400.00 | 50,600.00 | 47,220.37 | 566 |
| 2024-03-12 | 50,300.00 | 50,700.00 | 50,000.00 | 50,400.00 | 47,033.73 | 2,600 |
| 2024-03-11 | 49,700.00 | 50,400.00 | 49,700.00 | 50,200.00 | 46,847.09 | 2,188 |
| 2024-03-08 | 50,400.00 | 50,600.00 | 49,900.00 | 50,000.00 | 46,660.44 | 1,377 |
| 2024-03-07 | 50,900.00 | 50,900.00 | 49,800.00 | 50,500.00 | 47,127.05 | 2,546 |
| 2024-03-06 | 50,900.00 | 51,200.00 | 50,500.00 | 50,700.00 | 47,313.69 | 1,258 |
| 2024-03-05 | 50,600.00 | 51,300.00 | 50,600.00 | 50,800.00 | 47,407.01 | 2,100 |
| 2024-03-04 | 50,600.00 | 51,900.00 | 50,600.00 | 50,900.00 | 47,500.33 | 4,660 |
| 2024-02-29 | 50,800.00 | 50,900.00 | 50,600.00 | 50,900.00 | 47,500.33 | 883 |
| 2024-02-28 | 51,200.00 | 51,600.00 | 50,100.00 | 51,000.00 | 47,593.65 | 5,727 |
| 2024-02-27 | 51,500.00 | 52,000.00 | 50,600.00 | 50,800.00 | 47,407.01 | 3,385 |
| 2024-02-26 | 53,700.00 | 54,200.00 | 51,900.00 | 52,000.00 | 48,526.86 | 5,698 |
| 2024-02-23 | 52,300.00 | 54,200.00 | 52,000.00 | 53,700.00 | 50,113.32 | 8,095 |
| 2024-02-22 | 52,100.00 | 52,700.00 | 51,600.00 | 52,300.00 | 48,806.83 | 6,139 |
| 2024-02-21 | 52,200.00 | 53,300.00 | 52,000.00 | 52,100.00 | 48,620.18 | 3,424 |
| 2024-02-20 | 52,500.00 | 53,500.00 | 52,100.00 | 52,900.00 | 49,366.75 | 1,509 |
| 2024-02-19 | 51,500.00 | 53,400.00 | 51,000.00 | 52,500.00 | 48,993.47 | 3,971 |
| 2024-02-16 | 52,500.00 | 52,500.00 | 51,000.00 | 51,500.00 | 48,060.26 | 1,482 |
| 2024-02-15 | 52,500.00 | 52,500.00 | 51,200.00 | 51,200.00 | 47,780.30 | 4,072 |
| 2024-02-14 | 52,000.00 | 52,700.00 | 51,700.00 | 52,500.00 | 48,993.47 | 919 |
| 2024-02-13 | 52,800.00 | 52,800.00 | 51,700.00 | 52,500.00 | 48,993.47 | 1,368 |
| 2024-02-08 | 52,500.00 | 52,800.00 | 52,300.00 | 52,600.00 | 49,086.79 | 876 |
| 2024-02-07 | 51,400.00 | 52,400.00 | 51,400.00 | 52,300.00 | 48,806.83 | 2,271 |
| 2024-02-06 | 51,300.00 | 52,500.00 | 51,300.00 | 51,600.00 | 48,153.58 | 10,609 |
| 2024-02-05 | 52,000.00 | 52,400.00 | 51,200.00 | 51,800.00 | 48,340.22 | 3,446 |
| 2024-02-02 | 52,600.00 | 52,600.00 | 51,200.00 | 51,600.00 | 48,153.58 | 8,685 |
| 2024-02-01 | 51,000.00 | 52,200.00 | 49,950.00 | 52,100.00 | 48,620.18 | 8,508 |
| 2024-01-31 | 51,600.00 | 51,800.00 | 51,000.00 | 51,000.00 | 47,593.65 | 1,541 |
| 2024-01-30 | 50,000.00 | 51,800.00 | 49,850.00 | 51,600.00 | 48,153.58 | 5,047 |
| 2024-01-29 | 49,000.00 | 50,200.00 | 48,900.00 | 49,850.00 | 46,520.46 | 9,700 |
| 2024-01-26 | 48,950.00 | 49,500.00 | 48,700.00 | 48,900.00 | 45,633.91 | 7,651 |
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.