Samyang Tongsang Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	49,900.00	50,100.00	49,850.00	49,850.00	45,096.37	687
2023-05-02	50,300.00	50,600.00	49,900.00	49,900.00	45,141.60	816
2023-04-28	50,100.00	50,800.00	50,000.00	50,300.00	45,503.46	1,729
2023-04-27	50,300.00	50,700.00	50,000.00	50,000.00	45,232.06	448
2023-04-26	49,850.00	50,400.00	49,800.00	50,400.00	45,593.92	1,290
2023-04-25	50,600.00	51,100.00	50,000.00	50,200.00	45,412.99	733
2023-04-24	50,800.00	50,800.00	50,000.00	50,600.00	45,774.85	838
2023-04-21	50,600.00	51,000.00	50,300.00	50,800.00	45,955.78	943
2023-04-20	50,500.00	51,200.00	50,500.00	51,100.00	46,227.17	1,001
2023-04-19	50,500.00	50,900.00	50,000.00	50,500.00	45,684.38	866
2023-04-18	51,300.00	51,300.00	50,400.00	50,500.00	45,684.38	852
2023-04-17	51,000.00	51,900.00	50,600.00	50,600.00	45,774.85	783
2023-04-14	51,500.00	51,600.00	50,600.00	51,000.00	46,136.70	1,622
2023-04-13	51,000.00	51,200.00	50,800.00	51,000.00	46,136.70	814
2023-04-12	50,700.00	51,200.00	50,400.00	50,500.00	45,684.38	1,113
2023-04-11	51,600.00	51,600.00	50,600.00	50,600.00	45,774.85	2,492
2023-04-10	51,900.00	51,900.00	51,100.00	51,100.00	46,227.17	1,080
2023-04-07	51,500.00	51,900.00	51,500.00	51,500.00	46,589.03	758
2023-04-06	51,800.00	52,700.00	51,200.00	51,500.00	46,589.03	2,316
2023-04-05	51,200.00	51,700.00	51,200.00	51,200.00	46,317.63	990
2023-04-04	51,800.00	51,800.00	51,000.00	51,500.00	46,589.03	862
2023-04-03	51,500.00	51,900.00	50,700.00	51,700.00	46,769.95	810
2023-03-31	51,300.00	52,400.00	51,000.00	51,500.00	46,589.03	1,249
2023-03-30	51,000.00	51,300.00	51,000.00	51,000.00	46,136.70	811
2023-03-29	51,000.00	51,000.00	50,900.00	51,000.00	46,136.70	1,231
2023-03-28	50,900.00	51,000.00	50,900.00	51,000.00	46,136.70	917
2023-03-27	50,900.00	51,000.00	50,600.00	50,900.00	46,046.24	4,671
2023-03-24	50,500.00	50,900.00	50,400.00	50,900.00	46,046.24	1,156
2023-03-23	50,800.00	50,900.00	50,300.00	50,300.00	45,503.46	7,095
2023-03-22	50,800.00	50,900.00	50,800.00	50,800.00	45,955.78	602
2023-03-21	50,600.00	50,900.00	50,600.00	50,800.00	45,955.78	487
2023-03-20	50,600.00	50,900.00	50,600.00	50,600.00	45,774.85	475
2023-03-17	50,700.00	50,800.00	50,600.00	50,600.00	45,774.85	1,381
2023-03-16	50,700.00	50,800.00	50,600.00	50,600.00	45,774.85	820
2023-03-15	50,600.00	51,000.00	50,600.00	50,600.00	45,774.85	2,867
2023-03-14	50,800.00	50,800.00	49,900.00	50,600.00	45,774.85	7,029
2023-03-13	51,000.00	51,400.00	50,400.00	50,600.00	45,774.85	2,857
2023-03-10	51,200.00	52,000.00	51,100.00	52,000.00	47,041.35	1,417
2023-03-09	51,400.00	51,800.00	51,000.00	51,700.00	46,769.95	351
2023-03-08	51,900.00	51,900.00	51,000.00	51,200.00	46,317.63	580
2023-03-07	50,800.00	51,800.00	50,800.00	51,800.00	46,860.42	904
2023-03-06	51,000.00	51,600.00	50,800.00	51,000.00	46,136.70	897
2023-03-03	51,500.00	51,500.00	50,900.00	51,000.00	46,136.70	281
2023-03-02	51,300.00	51,500.00	51,000.00	51,400.00	46,498.56	643
2023-02-28	50,900.00	51,400.00	50,900.00	51,300.00	46,408.10	189
2023-02-27	50,700.00	51,500.00	50,700.00	50,800.00	45,955.78	4,020
2023-02-24	50,700.00	51,000.00	50,600.00	50,700.00	45,865.31	852
2023-02-23	50,900.00	51,200.00	50,600.00	50,600.00	45,774.85	6,282
2023-02-22	50,700.00	50,900.00	50,600.00	50,700.00	45,865.31	959
2023-02-21	51,000.00	51,100.00	50,600.00	50,600.00	45,774.85	6,478
2023-02-20	50,800.00	51,000.00	50,500.00	50,600.00	45,774.85	5,191
2023-02-17	51,000.00	51,000.00	50,600.00	50,700.00	45,865.31	907
2023-02-16	50,900.00	51,200.00	50,600.00	51,100.00	46,227.17	702
2023-02-15	51,300.00	51,300.00	50,700.00	50,900.00	46,046.24	552
2023-02-14	51,200.00	51,300.00	50,900.00	51,100.00	46,227.17	399
2023-02-13	50,800.00	51,200.00	50,700.00	51,000.00	46,136.70	2,582
2023-02-10	51,400.00	51,400.00	50,700.00	50,700.00	45,865.31	762
2023-02-09	51,600.00	51,600.00	51,200.00	51,400.00	46,498.56	481
2023-02-08	51,000.00	51,600.00	50,700.00	51,600.00	46,679.49	1,282
2023-02-07	50,600.00	51,000.00	50,600.00	51,000.00	46,136.70	410

← NewerPage 15 of 21 · 1,226 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.