Samyang Tongsang Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	50,200.00	50,700.00	50,200.00	50,200.00	44,130.14	1,113
2022-11-08	50,600.00	50,800.00	50,100.00	50,200.00	44,130.14	517
2022-11-07	50,400.00	50,700.00	50,100.00	50,600.00	44,481.77	1,589
2022-11-04	50,400.00	50,500.00	49,950.00	50,400.00	44,305.96	3,327
2022-11-03	49,850.00	50,500.00	49,850.00	50,400.00	44,305.96	2,171
2022-11-02	50,500.00	50,500.00	49,900.00	49,900.00	43,866.41	1,022
2022-11-01	50,500.00	50,500.00	50,100.00	50,500.00	44,393.86	1,429
2022-10-31	50,000.00	50,300.00	49,750.00	50,100.00	44,042.23	3,201
2022-10-28	50,500.00	50,500.00	50,000.00	50,000.00	43,954.32	908
2022-10-27	49,950.00	50,400.00	49,950.00	50,100.00	44,042.23	1,004
2022-10-26	49,900.00	50,200.00	49,700.00	50,100.00	44,042.23	1,909
2022-10-25	50,300.00	50,300.00	49,450.00	49,900.00	43,866.41	1,003
2022-10-24	50,500.00	50,500.00	49,500.00	50,400.00	44,305.96	2,193
2022-10-21	50,300.00	50,800.00	50,000.00	50,500.00	44,393.86	423
2022-10-20	51,000.00	51,000.00	50,100.00	50,800.00	44,657.59	243
2022-10-19	50,500.00	51,400.00	49,950.00	51,000.00	44,833.41	1,779
2022-10-18	49,450.00	50,500.00	49,450.00	50,300.00	44,218.05	608
2022-10-17	50,400.00	50,500.00	49,600.00	49,600.00	43,602.69	1,297
2022-10-14	50,400.00	50,700.00	50,200.00	50,600.00	44,481.77	1,253
2022-10-13	50,900.00	50,900.00	49,900.00	49,950.00	43,910.37	3,386
2022-10-12	49,800.00	51,000.00	49,800.00	50,900.00	44,745.50	1,403
2022-10-11	51,000.00	51,000.00	49,900.00	50,600.00	44,481.77	1,540
2022-10-07	50,600.00	51,400.00	50,200.00	51,400.00	45,185.04	772
2022-10-06	49,950.00	53,000.00	49,200.00	50,500.00	44,393.86	8,722
2022-10-05	48,100.00	48,600.00	47,950.00	48,500.00	42,635.69	2,747
2022-10-04	47,200.00	48,150.00	47,200.00	47,600.00	41,844.51	1,903
2022-09-30	47,350.00	47,350.00	46,850.00	47,350.00	41,624.74	739
2022-09-29	47,750.00	48,000.00	47,650.00	47,700.00	41,932.42	921
2022-09-28	49,600.00	49,600.00	47,350.00	47,750.00	41,976.38	5,369
2022-09-27	50,300.00	50,300.00	49,200.00	49,400.00	43,426.87	1,252
2022-09-26	50,400.00	51,300.00	49,900.00	50,300.00	44,218.05	2,004
2022-09-23	51,400.00	51,700.00	50,900.00	51,300.00	45,097.13	1,062
2022-09-22	51,600.00	52,100.00	51,100.00	52,000.00	45,712.49	1,066
2022-09-21	52,700.00	52,700.00	51,600.00	51,600.00	45,360.86	1,468
2022-09-20	52,800.00	52,900.00	52,400.00	52,700.00	46,327.86	1,101
2022-09-19	53,000.00	53,000.00	52,000.00	52,800.00	46,415.76	1,101
2022-09-16	53,000.00	53,400.00	52,800.00	53,000.00	46,591.58	407
2022-09-15	52,700.00	53,000.00	52,700.00	52,800.00	46,415.76	337
2022-09-14	52,700.00	52,800.00	52,400.00	52,700.00	46,327.86	752
2022-09-13	52,800.00	52,900.00	52,500.00	52,900.00	46,503.67	876
2022-09-08	52,400.00	53,200.00	52,400.00	52,800.00	46,415.76	2,977
2022-09-07	53,400.00	53,400.00	52,400.00	52,400.00	46,064.13	1,787
2022-09-06	52,200.00	53,500.00	52,200.00	53,300.00	46,855.31	1,093
2022-09-05	52,900.00	53,300.00	52,300.00	52,300.00	45,976.22	933
2022-09-02	53,100.00	53,300.00	51,800.00	53,000.00	46,591.58	826
2022-09-01	52,900.00	53,000.00	52,300.00	52,300.00	45,976.22	714
2022-08-31	52,500.00	53,500.00	52,500.00	52,600.00	46,239.95	1,343
2022-08-30	52,800.00	53,100.00	52,600.00	52,800.00	46,415.76	617
2022-08-29	52,400.00	52,800.00	51,500.00	52,800.00	46,415.76	1,080
2022-08-26	53,100.00	53,300.00	52,900.00	53,100.00	46,679.49	1,038
2022-08-25	52,900.00	53,000.00	52,500.00	53,000.00	46,591.58	1,712
2022-08-24	52,200.00	52,900.00	52,200.00	52,900.00	46,503.67	2,072
2022-08-23	51,500.00	52,600.00	51,300.00	52,500.00	46,152.04	2,096
2022-08-22	53,100.00	53,300.00	51,800.00	52,300.00	45,976.22	3,183
2022-08-19	53,200.00	53,500.00	52,800.00	53,100.00	46,679.49	573
2022-08-18	53,300.00	53,400.00	52,600.00	53,200.00	46,767.40	605
2022-08-17	53,400.00	53,700.00	53,000.00	53,300.00	46,855.31	994
2022-08-16	54,000.00	54,300.00	53,900.00	54,000.00	47,470.67	1,108
2022-08-12	54,100.00	54,200.00	53,000.00	53,900.00	47,382.76	1,892
2022-08-11	53,400.00	53,700.00	53,100.00	53,700.00	47,206.94	1,327

← NewerPage 17 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.