Samyang Tongsang Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	49,850.00	50,500.00	49,600.00	50,400.00	45,593.92	1,018
2023-07-28	48,800.00	50,000.00	48,800.00	49,850.00	45,096.37	5,464
2023-07-27	49,050.00	49,850.00	48,450.00	49,000.00	44,327.42	838
2023-07-26	49,800.00	49,800.00	48,500.00	48,900.00	44,236.96	2,387
2023-07-25	49,900.00	49,900.00	49,450.00	49,800.00	45,051.14	1,508
2023-07-24	50,300.00	50,300.00	49,550.00	49,900.00	45,141.60	2,407
2023-07-21	49,800.00	50,300.00	49,800.00	50,300.00	45,503.46	544
2023-07-20	49,800.00	50,000.00	49,800.00	50,000.00	45,232.06	562
2023-07-19	49,950.00	50,200.00	49,900.00	49,950.00	45,186.83	272
2023-07-18	50,600.00	50,800.00	49,950.00	49,950.00	45,186.83	1,069
2023-07-17	51,500.00	51,500.00	50,600.00	50,600.00	45,774.85	1,392
2023-07-14	50,600.00	51,500.00	50,100.00	51,300.00	46,408.10	1,847
2023-07-13	50,000.00	50,400.00	49,700.00	50,300.00	45,503.46	1,383
2023-07-12	49,950.00	50,000.00	49,900.00	49,900.00	45,141.60	287
2023-07-11	49,900.00	50,300.00	49,800.00	49,850.00	45,096.37	1,233
2023-07-10	50,000.00	50,000.00	49,700.00	50,000.00	45,232.06	251
2023-07-07	49,800.00	50,100.00	49,700.00	50,100.00	45,322.53	593
2023-07-06	50,200.00	50,400.00	49,950.00	50,100.00	45,322.53	522
2023-07-05	50,600.00	50,600.00	50,100.00	50,200.00	45,412.99	904
2023-07-04	50,600.00	50,600.00	50,000.00	50,600.00	45,774.85	457
2023-07-03	51,000.00	51,000.00	50,100.00	50,500.00	45,684.38	850
2023-06-30	50,200.00	50,800.00	50,100.00	50,600.00	45,774.85	814
2023-06-29	50,800.00	51,200.00	50,100.00	50,300.00	45,503.46	618
2023-06-28	51,100.00	51,100.00	50,600.00	50,800.00	45,955.78	139
2023-06-27	50,600.00	51,100.00	50,500.00	51,100.00	46,227.17	2,422
2023-06-26	50,100.00	50,800.00	50,000.00	50,300.00	45,503.46	691
2023-06-23	50,700.00	51,000.00	50,100.00	50,100.00	45,322.53	367
2023-06-22	50,200.00	50,900.00	50,200.00	50,300.00	45,503.46	538
2023-06-21	51,300.00	51,300.00	50,500.00	50,500.00	45,684.38	171
2023-06-20	50,500.00	51,600.00	50,500.00	50,800.00	45,955.78	315
2023-06-19	50,500.00	51,100.00	50,500.00	50,800.00	45,955.78	665
2023-06-16	50,500.00	51,000.00	50,200.00	50,500.00	45,684.38	1,106
2023-06-15	50,500.00	50,600.00	50,300.00	50,300.00	45,503.46	498
2023-06-14	50,600.00	50,700.00	50,300.00	50,500.00	45,684.38	302
2023-06-13	50,900.00	51,200.00	50,600.00	50,600.00	45,774.85	771
2023-06-12	50,400.00	51,300.00	50,400.00	51,300.00	46,408.10	856
2023-06-09	50,400.00	51,100.00	50,400.00	50,800.00	45,955.78	315
2023-06-08	50,700.00	50,800.00	50,400.00	50,600.00	45,774.85	114
2023-06-07	51,300.00	51,400.00	50,800.00	50,800.00	45,955.78	552
2023-06-05	51,300.00	51,300.00	50,700.00	50,800.00	45,955.78	317
2023-06-02	50,600.00	50,800.00	50,600.00	50,700.00	45,865.31	112
2023-06-01	50,600.00	51,300.00	50,500.00	50,500.00	45,684.38	255
2023-05-31	50,900.00	51,000.00	50,200.00	50,500.00	45,684.38	643
2023-05-30	50,900.00	51,300.00	50,500.00	50,700.00	45,865.31	1,120
2023-05-26	50,900.00	51,100.00	50,800.00	50,800.00	45,955.78	205
2023-05-25	50,700.00	51,000.00	50,300.00	50,900.00	46,046.24	563
2023-05-24	50,600.00	51,000.00	50,100.00	50,800.00	45,955.78	434
2023-05-23	51,400.00	51,600.00	50,500.00	50,600.00	45,774.85	615
2023-05-22	50,900.00	51,900.00	50,300.00	51,100.00	46,227.17	1,392
2023-05-19	50,800.00	51,800.00	50,400.00	50,900.00	46,046.24	830
2023-05-18	51,900.00	51,900.00	50,700.00	51,000.00	46,136.70	779
2023-05-17	50,800.00	52,300.00	50,500.00	51,900.00	46,950.88	2,039
2023-05-16	49,400.00	51,100.00	49,400.00	50,800.00	45,955.78	3,477
2023-05-15	50,300.00	50,300.00	49,000.00	49,200.00	44,508.35	1,367
2023-05-12	50,000.00	50,000.00	49,550.00	49,550.00	44,824.98	982
2023-05-11	50,300.00	50,300.00	49,700.00	49,800.00	45,051.14	518
2023-05-10	50,300.00	50,300.00	49,700.00	49,800.00	45,051.14	360
2023-05-09	50,400.00	50,400.00	49,700.00	49,700.00	44,960.67	235
2023-05-08	49,700.00	50,400.00	49,700.00	49,900.00	45,141.60	271
2023-05-04	49,550.00	49,850.00	49,550.00	49,700.00	44,960.67	649

← NewerPage 14 of 21 · 1,222 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.