Samyang Tongsang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 48,950.00 | 49,000.00 | 48,900.00 | 48,900.00 | 45,633.91 | 1,962 |
| 2024-01-24 | 49,050.00 | 49,450.00 | 48,600.00 | 48,900.00 | 45,633.91 | 2,076 |
| 2024-01-23 | 48,950.00 | 49,500.00 | 48,800.00 | 48,950.00 | 45,680.58 | 1,919 |
| 2024-01-22 | 48,950.00 | 49,050.00 | 48,400.00 | 48,950.00 | 45,680.58 | 5,225 |
| 2024-01-19 | 49,000.00 | 49,450.00 | 48,400.00 | 48,400.00 | 45,167.31 | 11,717 |
| 2024-01-18 | 48,400.00 | 49,400.00 | 48,400.00 | 48,850.00 | 45,587.25 | 4,197 |
| 2024-01-17 | 47,800.00 | 49,050.00 | 47,800.00 | 48,300.00 | 45,073.99 | 5,925 |
| 2024-01-16 | 48,350.00 | 49,150.00 | 48,350.00 | 48,600.00 | 45,353.95 | 3,187 |
| 2024-01-15 | 49,200.00 | 49,350.00 | 48,500.00 | 48,750.00 | 45,493.93 | 3,938 |
| 2024-01-12 | 48,600.00 | 49,350.00 | 48,600.00 | 49,250.00 | 45,960.54 | 3,550 |
| 2024-01-11 | 48,350.00 | 48,900.00 | 48,250.00 | 48,550.00 | 45,307.29 | 1,778 |
| 2024-01-10 | 48,450.00 | 49,100.00 | 48,400.00 | 48,600.00 | 45,353.95 | 2,255 |
| 2024-01-09 | 48,450.00 | 49,150.00 | 48,300.00 | 49,100.00 | 45,820.56 | 3,909 |
| 2024-01-08 | 48,700.00 | 48,950.00 | 48,350.00 | 48,450.00 | 45,213.97 | 2,134 |
| 2024-01-05 | 48,350.00 | 49,200.00 | 48,300.00 | 48,700.00 | 45,447.27 | 3,634 |
| 2024-01-04 | 48,350.00 | 49,200.00 | 48,350.00 | 48,950.00 | 45,680.58 | 4,460 |
| 2024-01-03 | 48,300.00 | 48,950.00 | 47,800.00 | 48,200.00 | 44,980.67 | 4,615 |
| 2024-01-02 | 48,550.00 | 48,900.00 | 48,100.00 | 48,300.00 | 45,073.99 | 1,796 |
| 2023-12-28 | 48,200.00 | 48,550.00 | 48,000.00 | 48,550.00 | 45,307.29 | 2,095 |
| 2023-12-27 | 48,800.00 | 48,800.00 | 48,100.00 | 48,250.00 | 45,027.33 | 927 |
| 2023-12-26 | 48,700.00 | 49,000.00 | 48,450.00 | 49,000.00 | 44,327.42 | 1,970 |
| 2023-12-22 | 48,000.00 | 49,100.00 | 47,500.00 | 49,100.00 | 44,417.89 | 6,554 |
| 2023-12-21 | 46,700.00 | 46,900.00 | 46,550.00 | 46,700.00 | 42,246.75 | 878 |
| 2023-12-20 | 46,950.00 | 47,000.00 | 46,400.00 | 46,900.00 | 42,427.68 | 1,534 |
| 2023-12-19 | 46,950.00 | 46,950.00 | 46,550.00 | 46,550.00 | 42,111.05 | 1,130 |
| 2023-12-18 | 46,900.00 | 48,000.00 | 46,750.00 | 46,750.00 | 42,291.98 | 1,098 |
| 2023-12-15 | 46,950.00 | 47,600.00 | 46,850.00 | 46,950.00 | 42,472.91 | 2,455 |
| 2023-12-14 | 47,100.00 | 47,250.00 | 46,950.00 | 47,100.00 | 42,608.60 | 1,452 |
| 2023-12-13 | 47,350.00 | 47,550.00 | 46,950.00 | 47,100.00 | 42,608.60 | 776 |
| 2023-12-12 | 47,500.00 | 47,750.00 | 46,950.00 | 47,350.00 | 42,834.76 | 3,120 |
| 2023-12-11 | 46,800.00 | 47,800.00 | 46,700.00 | 47,300.00 | 42,789.53 | 1,236 |
| 2023-12-08 | 47,150.00 | 47,900.00 | 46,800.00 | 47,000.00 | 42,518.14 | 832 |
| 2023-12-07 | 46,750.00 | 47,800.00 | 46,750.00 | 47,100.00 | 42,608.60 | 1,036 |
| 2023-12-06 | 47,850.00 | 47,850.00 | 46,800.00 | 46,900.00 | 42,427.68 | 446 |
| 2023-12-05 | 48,050.00 | 48,050.00 | 46,950.00 | 47,050.00 | 42,563.37 | 929 |
| 2023-12-04 | 47,100.00 | 48,000.00 | 46,800.00 | 47,100.00 | 42,608.60 | 1,754 |
| 2023-12-01 | 47,500.00 | 48,400.00 | 47,000.00 | 47,100.00 | 42,608.60 | 1,191 |
| 2023-11-30 | 46,750.00 | 47,200.00 | 46,700.00 | 47,150.00 | 42,653.84 | 541 |
| 2023-11-29 | 46,700.00 | 47,500.00 | 46,600.00 | 46,750.00 | 42,291.98 | 898 |
| 2023-11-28 | 47,150.00 | 47,400.00 | 46,600.00 | 46,750.00 | 42,291.98 | 1,392 |
| 2023-11-27 | 46,650.00 | 47,150.00 | 46,300.00 | 46,750.00 | 42,291.98 | 729 |
| 2023-11-24 | 47,000.00 | 47,000.00 | 46,300.00 | 46,650.00 | 42,201.52 | 1,446 |
| 2023-11-23 | 46,900.00 | 47,050.00 | 46,650.00 | 46,650.00 | 42,201.52 | 769 |
| 2023-11-22 | 47,050.00 | 47,100.00 | 46,600.00 | 46,900.00 | 42,427.68 | 301 |
| 2023-11-21 | 47,100.00 | 47,200.00 | 44,300.00 | 46,900.00 | 42,427.68 | 2,476 |
| 2023-11-20 | 47,250.00 | 47,900.00 | 46,900.00 | 47,100.00 | 42,608.60 | 1,045 |
| 2023-11-17 | 47,850.00 | 47,950.00 | 47,000.00 | 47,350.00 | 42,834.76 | 1,054 |
| 2023-11-16 | 48,100.00 | 48,200.00 | 47,450.00 | 47,450.00 | 42,925.23 | 681 |
| 2023-11-15 | 47,200.00 | 48,450.00 | 47,000.00 | 47,550.00 | 43,015.69 | 3,880 |
| 2023-11-14 | 47,600.00 | 47,700.00 | 47,400.00 | 47,600.00 | 43,060.92 | 254 |
| 2023-11-13 | 47,900.00 | 48,150.00 | 47,450.00 | 47,650.00 | 43,106.16 | 905 |
| 2023-11-10 | 48,000.00 | 48,600.00 | 47,650.00 | 47,900.00 | 43,332.32 | 903 |
| 2023-11-09 | 48,450.00 | 48,700.00 | 47,550.00 | 48,650.00 | 44,010.80 | 1,318 |
| 2023-11-08 | 47,150.00 | 48,500.00 | 47,150.00 | 48,500.00 | 43,875.10 | 1,397 |
| 2023-11-07 | 47,900.00 | 48,250.00 | 47,450.00 | 48,000.00 | 43,422.78 | 3,777 |
| 2023-11-06 | 47,550.00 | 49,350.00 | 47,550.00 | 48,000.00 | 43,422.78 | 9,151 |
| 2023-11-03 | 46,900.00 | 47,300.00 | 46,650.00 | 47,200.00 | 42,699.07 | 670 |
| 2023-11-02 | 46,650.00 | 46,900.00 | 46,600.00 | 46,650.00 | 42,201.52 | 463 |
| 2023-11-01 | 47,150.00 | 47,150.00 | 46,250.00 | 46,500.00 | 42,065.82 | 1,095 |
| 2023-10-31 | 47,550.00 | 47,550.00 | 46,400.00 | 46,650.00 | 42,201.52 | 1,106 |
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.