Samyang Tongsang Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	50,900.00	51,200.00	50,800.00	51,000.00	46,136.70	833
2023-02-03	51,100.00	51,200.00	50,900.00	50,900.00	46,046.24	670
2023-02-02	51,000.00	51,200.00	50,900.00	51,100.00	46,227.17	628
2023-02-01	51,100.00	51,100.00	50,500.00	50,800.00	45,955.78	340
2023-01-31	50,900.00	51,000.00	50,600.00	50,900.00	46,046.24	516
2023-01-30	51,200.00	51,200.00	50,600.00	51,000.00	46,136.70	444
2023-01-27	51,100.00	51,200.00	50,800.00	50,900.00	46,046.24	638
2023-01-26	51,200.00	51,200.00	50,600.00	51,100.00	46,227.17	340
2023-01-25	51,500.00	51,500.00	50,800.00	50,800.00	45,955.78	613
2023-01-20	51,200.00	51,500.00	50,900.00	51,400.00	46,498.56	1,357
2023-01-19	50,900.00	51,200.00	50,900.00	51,200.00	46,317.63	1,758
2023-01-18	51,100.00	51,200.00	50,600.00	50,900.00	46,046.24	364
2023-01-17	50,700.00	51,100.00	50,500.00	50,600.00	45,774.85	938
2023-01-16	51,100.00	51,200.00	50,600.00	51,000.00	46,136.70	1,286
2023-01-13	50,900.00	51,200.00	50,900.00	51,100.00	46,227.17	805
2023-01-12	50,900.00	51,000.00	50,700.00	50,800.00	45,955.78	2,400
2023-01-11	50,800.00	50,800.00	50,300.00	50,700.00	45,865.31	1,032
2023-01-10	51,300.00	51,300.00	50,400.00	50,800.00	45,955.78	1,407
2023-01-09	51,300.00	51,400.00	51,100.00	51,400.00	46,498.56	1,390
2023-01-06	52,300.00	52,300.00	51,300.00	51,300.00	46,408.10	1,052
2023-01-05	52,400.00	52,500.00	51,800.00	51,800.00	46,860.42	327
2023-01-04	52,700.00	52,700.00	51,800.00	52,100.00	47,131.81	640
2023-01-03	52,400.00	52,700.00	51,500.00	52,700.00	47,674.60	677
2023-01-02	52,400.00	52,800.00	51,800.00	52,200.00	47,222.27	412
2022-12-29	52,800.00	52,800.00	51,600.00	52,800.00	47,765.06	606
2022-12-28	53,100.00	53,100.00	51,600.00	52,800.00	47,765.06	1,364
2022-12-27	53,000.00	53,300.00	52,500.00	53,100.00	46,679.49	1,448
2022-12-26	52,300.00	52,700.00	52,300.00	52,700.00	46,327.86	604
2022-12-23	53,000.00	53,000.00	52,200.00	52,400.00	46,064.13	393
2022-12-22	52,700.00	52,900.00	52,600.00	52,700.00	46,327.86	300
2022-12-21	52,700.00	52,900.00	52,100.00	52,700.00	46,327.86	299
2022-12-20	52,700.00	52,700.00	52,400.00	52,700.00	46,327.86	343
2022-12-19	52,600.00	52,700.00	52,300.00	52,600.00	46,239.95	289
2022-12-16	52,100.00	52,700.00	52,100.00	52,400.00	46,064.13	273
2022-12-15	52,700.00	53,000.00	52,600.00	52,900.00	46,503.67	271
2022-12-14	53,100.00	53,500.00	52,100.00	52,700.00	46,327.86	1,718
2022-12-13	52,300.00	53,200.00	51,700.00	53,200.00	46,767.40	1,167
2022-12-12	52,900.00	52,900.00	52,000.00	52,300.00	45,976.22	281
2022-12-09	53,400.00	53,400.00	52,000.00	52,300.00	45,976.22	1,064
2022-12-08	51,900.00	53,400.00	51,900.00	53,100.00	46,679.49	2,730
2022-12-07	52,700.00	53,000.00	51,800.00	51,800.00	45,536.68	2,436
2022-12-06	52,700.00	52,900.00	52,300.00	52,300.00	45,976.22	734
2022-12-05	52,500.00	52,900.00	52,300.00	52,500.00	46,152.04	567
2022-12-02	52,400.00	52,900.00	52,400.00	52,500.00	46,152.04	950
2022-12-01	52,600.00	52,700.00	51,900.00	52,500.00	46,152.04	604
2022-11-30	51,100.00	52,600.00	51,100.00	52,500.00	46,152.04	1,497
2022-11-29	50,400.00	51,300.00	50,400.00	51,200.00	45,009.23	356
2022-11-28	50,700.00	51,200.00	50,400.00	50,900.00	44,745.50	420
2022-11-25	50,900.00	50,900.00	50,600.00	50,700.00	44,569.68	451
2022-11-24	50,800.00	50,900.00	50,400.00	50,900.00	44,745.50	370
2022-11-23	50,600.00	51,100.00	50,400.00	50,900.00	44,745.50	1,372
2022-11-22	51,000.00	51,100.00	50,600.00	51,000.00	44,833.41	450
2022-11-21	50,900.00	51,300.00	50,700.00	51,100.00	44,921.32	237
2022-11-18	51,100.00	51,300.00	50,900.00	51,000.00	44,833.41	613
2022-11-17	51,300.00	51,300.00	50,800.00	51,000.00	44,833.41	273
2022-11-16	50,600.00	51,400.00	50,400.00	51,000.00	44,833.41	2,949
2022-11-15	50,200.00	50,700.00	50,200.00	50,600.00	44,481.77	898
2022-11-14	50,700.00	51,000.00	50,300.00	50,700.00	44,569.68	1,309
2022-11-11	50,900.00	51,000.00	50,600.00	50,600.00	44,481.77	1,374
2022-11-10	50,500.00	50,800.00	50,200.00	50,600.00	44,481.77	336

← NewerPage 16 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.