Samyang Tongsang Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	53,200.00	53,500.00	52,800.00	53,400.00	46,943.22	930
2022-08-09	53,500.00	53,500.00	52,700.00	53,200.00	46,767.40	1,180
2022-08-08	53,600.00	53,600.00	52,600.00	53,300.00	46,855.31	999
2022-08-05	54,400.00	54,400.00	53,300.00	53,600.00	47,119.03	403
2022-08-04	53,600.00	53,800.00	53,200.00	53,800.00	47,294.85	792
2022-08-03	53,600.00	53,700.00	53,000.00	53,500.00	47,031.12	1,526
2022-08-02	53,700.00	53,800.00	53,400.00	53,600.00	47,119.03	480
2022-08-01	53,700.00	54,500.00	53,100.00	53,700.00	47,206.94	1,987
2022-07-29	53,200.00	53,700.00	52,300.00	53,700.00	47,206.94	1,108
2022-07-28	53,200.00	53,200.00	53,000.00	53,200.00	46,767.40	317
2022-07-27	53,300.00	53,400.00	52,500.00	53,200.00	46,767.40	856
2022-07-26	53,200.00	53,400.00	52,800.00	53,300.00	46,855.31	434
2022-07-25	53,400.00	53,400.00	52,200.00	53,200.00	46,767.40	970
2022-07-22	53,800.00	53,800.00	52,800.00	53,400.00	46,943.22	1,144
2022-07-21	53,200.00	53,600.00	53,200.00	53,500.00	47,031.12	335
2022-07-20	53,500.00	54,000.00	52,600.00	53,600.00	47,119.03	1,537
2022-07-19	53,600.00	53,600.00	53,000.00	53,300.00	46,855.31	212
2022-07-18	52,500.00	54,600.00	52,100.00	53,000.00	46,591.58	1,189
2022-07-15	52,000.00	52,500.00	51,500.00	52,000.00	45,712.49	449
2022-07-14	52,900.00	52,900.00	51,000.00	52,000.00	45,712.49	2,693
2022-07-13	51,700.00	52,700.00	51,400.00	52,700.00	46,327.86	1,380
2022-07-12	52,500.00	52,600.00	51,200.00	52,300.00	45,976.22	3,388
2022-07-11	53,000.00	53,200.00	52,600.00	53,100.00	46,679.49	2,965
2022-07-08	52,500.00	53,400.00	52,200.00	53,400.00	46,943.22	1,048
2022-07-07	52,400.00	52,800.00	52,000.00	52,600.00	46,239.95	8,705
2022-07-06	53,600.00	53,600.00	52,400.00	52,400.00	46,064.13	647
2022-07-05	52,800.00	53,500.00	52,600.00	53,500.00	47,031.12	3,288
2022-07-04	52,100.00	52,600.00	51,700.00	52,600.00	46,239.95	2,749
2022-07-01	51,500.00	52,700.00	51,500.00	52,300.00	45,976.22	1,588
2022-06-30	51,800.00	52,200.00	51,100.00	52,200.00	45,888.31	1,850
2022-06-29	51,100.00	51,600.00	50,800.00	51,500.00	45,272.95	641
2022-06-28	51,500.00	51,600.00	50,500.00	51,500.00	45,272.95	920
2022-06-27	50,600.00	51,700.00	50,600.00	51,600.00	45,360.86	1,128
2022-06-24	50,000.00	50,800.00	50,000.00	50,600.00	44,481.77	1,092
2022-06-23	50,500.00	50,900.00	49,750.00	50,000.00	43,954.32	6,300
2022-06-22	51,700.00	51,800.00	50,700.00	50,700.00	44,569.68	2,112
2022-06-21	51,200.00	51,900.00	51,000.00	51,900.00	45,624.59	2,411
2022-06-20	53,000.00	53,000.00	51,000.00	51,500.00	45,272.95	2,341
2022-06-17	53,000.00	53,500.00	51,600.00	53,500.00	47,031.12	3,898
2022-06-16	53,300.00	54,400.00	53,300.00	53,500.00	47,031.12	1,251
2022-06-15	54,300.00	54,300.00	52,900.00	53,400.00	46,943.22	1,650
2022-06-14	54,000.00	54,900.00	53,200.00	54,000.00	47,470.67	4,294
2022-06-13	55,600.00	59,900.00	54,900.00	54,900.00	48,261.85	6,611
2022-06-10	56,000.00	56,200.00	55,600.00	56,000.00	49,228.84	700
2022-06-09	57,300.00	57,300.00	55,900.00	56,000.00	49,228.84	3,404
2022-06-08	57,000.00	57,400.00	57,000.00	57,300.00	50,371.65	1,062
2022-06-07	57,700.00	57,900.00	56,500.00	57,000.00	50,107.93	1,747
2022-06-03	58,700.00	58,900.00	57,700.00	57,700.00	50,723.29	2,171
2022-06-02	57,800.00	58,600.00	57,600.00	58,600.00	51,514.47	1,059
2022-05-31	57,900.00	58,700.00	57,900.00	58,300.00	51,250.74	1,742
2022-05-30	57,300.00	58,500.00	57,300.00	58,500.00	51,426.56	2,282
2022-05-27	57,000.00	57,600.00	57,000.00	57,500.00	50,547.47	1,134
2022-05-26	57,100.00	57,600.00	56,800.00	57,300.00	50,371.65	2,084
2022-05-25	56,500.00	57,800.00	56,200.00	57,400.00	50,459.56	2,033
2022-05-24	56,600.00	56,600.00	56,000.00	56,400.00	49,580.47	1,596
2022-05-23	56,200.00	56,700.00	56,000.00	56,600.00	49,756.29	883
2022-05-20	55,100.00	56,400.00	55,100.00	56,400.00	49,580.47	1,989
2022-05-19	55,800.00	56,000.00	55,000.00	55,100.00	48,437.66	9,288
2022-05-18	55,800.00	56,000.00	55,300.00	55,900.00	49,140.93	4,863
2022-05-17	56,000.00	56,200.00	55,000.00	55,700.00	48,965.11	3,737

← NewerPage 18 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.