Samyang Tongsang Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	46,850.00	47,000.00	46,350.00	46,800.00	42,337.21	903
2023-10-27	46,650.00	47,350.00	46,200.00	46,800.00	42,337.21	2,089
2023-10-26	47,600.00	47,600.00	45,250.00	46,650.00	42,201.52	1,031
2023-10-25	47,500.00	47,700.00	47,400.00	47,500.00	42,970.46	610
2023-10-24	47,700.00	47,750.00	47,000.00	47,500.00	42,970.46	1,353
2023-10-23	47,700.00	47,900.00	47,550.00	47,700.00	43,151.39	172
2023-10-20	47,500.00	47,900.00	47,400.00	47,700.00	43,151.39	577
2023-10-19	48,100.00	48,100.00	47,700.00	47,750.00	43,196.62	593
2023-10-18	47,800.00	48,100.00	47,800.00	48,100.00	43,513.25	864
2023-10-17	48,300.00	48,300.00	47,850.00	48,000.00	43,422.78	705
2023-10-16	48,000.00	48,600.00	47,750.00	47,950.00	43,377.55	560
2023-10-13	48,200.00	48,200.00	47,800.00	48,000.00	43,422.78	982
2023-10-12	48,100.00	48,250.00	48,000.00	48,100.00	43,513.25	532
2023-10-11	47,800.00	48,200.00	47,800.00	48,100.00	43,513.25	1,011
2023-10-10	48,800.00	48,800.00	47,800.00	47,800.00	43,241.85	3,330
2023-10-06	48,000.00	49,000.00	47,900.00	48,650.00	44,010.80	1,678
2023-10-05	48,350.00	49,050.00	48,050.00	48,350.00	43,739.41	2,003
2023-10-04	48,850.00	48,900.00	48,300.00	48,350.00	43,739.41	554
2023-09-27	49,400.00	49,650.00	48,750.00	49,350.00	44,644.05	830
2023-09-26	49,150.00	49,300.00	48,900.00	49,150.00	44,463.12	592
2023-09-25	49,250.00	49,550.00	49,000.00	49,150.00	44,463.12	741
2023-09-22	49,350.00	49,700.00	49,150.00	49,200.00	44,508.35	964
2023-09-21	50,200.00	50,200.00	49,200.00	49,350.00	44,644.05	1,521
2023-09-20	49,700.00	50,200.00	49,650.00	49,650.00	44,915.44	2,873
2023-09-19	49,850.00	50,400.00	49,400.00	50,200.00	45,412.99	6,138
2023-09-18	49,850.00	50,200.00	49,250.00	50,100.00	45,322.53	2,148
2023-09-15	49,350.00	49,750.00	49,200.00	49,400.00	44,689.28	1,071
2023-09-14	49,300.00	49,400.00	49,250.00	49,300.00	44,598.81	468
2023-09-13	49,400.00	49,550.00	49,150.00	49,300.00	44,598.81	478
2023-09-12	49,500.00	49,600.00	49,150.00	49,400.00	44,689.28	900
2023-09-11	49,500.00	49,950.00	49,050.00	49,500.00	44,779.74	594
2023-09-08	49,700.00	49,700.00	49,350.00	49,500.00	44,779.74	805
2023-09-07	49,750.00	49,800.00	49,300.00	49,400.00	44,689.28	428
2023-09-06	49,800.00	49,900.00	49,350.00	49,800.00	45,051.14	1,017
2023-09-05	49,850.00	50,000.00	49,700.00	49,800.00	45,051.14	724
2023-09-04	50,100.00	50,100.00	49,850.00	49,900.00	45,141.60	699
2023-09-01	49,900.00	50,200.00	49,900.00	49,950.00	45,186.83	442
2023-08-31	50,000.00	50,100.00	49,700.00	49,900.00	45,141.60	950
2023-08-30	50,400.00	50,400.00	49,950.00	50,100.00	45,322.53	341
2023-08-29	50,300.00	50,300.00	49,950.00	50,100.00	45,322.53	131
2023-08-28	49,900.00	50,900.00	49,700.00	49,950.00	45,186.83	792
2023-08-25	49,900.00	49,950.00	49,800.00	49,950.00	45,186.83	636
2023-08-24	49,900.00	49,950.00	49,700.00	49,950.00	45,186.83	263
2023-08-23	49,800.00	49,950.00	49,800.00	49,950.00	45,186.83	103
2023-08-22	49,900.00	50,000.00	49,800.00	49,850.00	45,096.37	485
2023-08-21	50,000.00	50,000.00	49,850.00	49,900.00	45,141.60	373
2023-08-18	49,800.00	49,950.00	49,800.00	49,950.00	45,186.83	708
2023-08-17	49,800.00	49,900.00	49,600.00	49,900.00	45,141.60	1,000
2023-08-16	50,100.00	50,100.00	49,800.00	49,850.00	45,096.37	750
2023-08-14	50,400.00	50,500.00	50,000.00	50,100.00	45,322.53	341
2023-08-11	50,100.00	50,300.00	49,950.00	50,100.00	45,322.53	788
2023-08-10	50,400.00	50,400.00	49,900.00	50,000.00	45,232.06	686
2023-08-09	50,100.00	50,400.00	49,950.00	50,300.00	45,503.46	490
2023-08-08	50,200.00	50,200.00	49,800.00	50,000.00	45,232.06	1,291
2023-08-07	50,300.00	50,300.00	49,750.00	49,800.00	45,051.14	665
2023-08-04	49,800.00	49,950.00	49,600.00	49,950.00	45,186.83	160
2023-08-03	49,600.00	49,900.00	49,600.00	49,800.00	45,051.14	407
2023-08-02	50,200.00	50,200.00	49,800.00	49,800.00	45,051.14	733
2023-08-01	50,100.00	50,500.00	49,000.00	50,200.00	45,412.99	2,200
2023-07-31	49,850.00	50,500.00	49,600.00	50,400.00	45,593.92	1,018

← NewerPage 13 of 21 · 1,225 trading daysOlder →

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.