Samyang Tongsang Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	56,500.00	56,500.00	55,500.00	56,000.00	49,228.84	2,143
2022-05-13	55,700.00	56,300.00	55,200.00	56,000.00	49,228.84	1,771
2022-05-12	57,300.00	57,300.00	55,500.00	55,700.00	48,965.11	1,385
2022-05-11	56,500.00	57,200.00	56,400.00	57,100.00	50,195.84	2,246
2022-05-10	54,900.00	57,900.00	54,800.00	56,200.00	49,404.66	6,838
2022-05-09	56,800.00	56,800.00	55,200.00	55,200.00	48,525.57	2,436
2022-05-06	57,500.00	57,500.00	56,300.00	56,900.00	50,020.02	2,531
2022-05-04	58,000.00	58,000.00	57,100.00	57,500.00	50,547.47	1,418
2022-05-03	57,800.00	58,000.00	57,400.00	57,900.00	50,899.10	2,060
2022-05-02	57,200.00	58,000.00	57,200.00	57,800.00	50,811.20	1,652
2022-04-29	57,400.00	57,800.00	56,900.00	57,600.00	50,635.38	2,250
2022-04-28	58,000.00	58,100.00	57,300.00	57,400.00	50,459.56	3,399
2022-04-27	59,200.00	59,200.00	58,100.00	58,100.00	51,074.92	1,940
2022-04-26	58,400.00	59,200.00	58,400.00	59,200.00	52,041.92	1,282
2022-04-25	59,100.00	59,300.00	58,300.00	58,500.00	51,426.56	1,701
2022-04-22	58,500.00	59,700.00	58,200.00	59,300.00	52,129.83	3,292
2022-04-21	58,700.00	58,800.00	58,100.00	58,600.00	51,514.47	2,976
2022-04-20	58,500.00	58,500.00	57,800.00	58,300.00	51,250.74	2,411
2022-04-19	58,500.00	58,700.00	57,900.00	58,200.00	51,162.83	3,690
2022-04-18	59,200.00	59,200.00	58,500.00	58,800.00	51,690.28	1,606
2022-04-15	59,000.00	59,100.00	58,500.00	58,900.00	51,778.19	2,390
2022-04-14	59,500.00	59,700.00	58,900.00	59,000.00	51,866.10	1,699
2022-04-13	59,400.00	59,500.00	59,000.00	59,500.00	52,305.64	1,148
2022-04-12	59,900.00	59,900.00	58,800.00	58,900.00	51,778.19	1,943
2022-04-11	59,000.00	59,900.00	58,600.00	59,900.00	52,657.28	2,412
2022-04-08	58,500.00	59,700.00	58,500.00	59,700.00	52,481.46	1,297
2022-04-07	59,700.00	59,700.00	58,400.00	58,700.00	51,602.37	2,579
2022-04-06	59,400.00	59,800.00	59,300.00	59,700.00	52,481.46	1,722
2022-04-05	59,800.00	60,100.00	59,400.00	59,700.00	52,481.46	2,217
2022-04-04	59,800.00	60,000.00	59,300.00	59,800.00	52,569.37	2,790
2022-04-01	60,100.00	60,900.00	59,100.00	59,800.00	52,569.37	2,264
2022-03-31	59,300.00	60,000.00	59,000.00	59,800.00	52,569.37	2,423
2022-03-30	60,000.00	60,000.00	58,900.00	59,200.00	52,041.92	1,950
2022-03-29	59,200.00	59,600.00	58,600.00	59,100.00	51,954.01	2,600
2022-03-28	59,200.00	59,700.00	58,800.00	59,100.00	51,954.01	2,788
2022-03-25	57,900.00	60,000.00	57,800.00	59,100.00	51,954.01	4,771
2022-03-24	57,000.00	57,800.00	56,900.00	57,700.00	50,723.29	2,595
2022-03-23	57,100.00	57,500.00	57,000.00	57,000.00	50,107.93	1,936
2022-03-22	57,500.00	57,500.00	56,800.00	57,000.00	50,107.93	3,067
2022-03-21	57,800.00	57,800.00	57,400.00	57,500.00	50,547.47	2,776
2022-03-18	57,000.00	57,600.00	56,800.00	57,600.00	50,635.38	4,013
2022-03-17	56,800.00	57,000.00	56,300.00	57,000.00	50,107.93	2,421
2022-03-16	56,400.00	56,600.00	56,100.00	56,600.00	49,756.29	1,648
2022-03-15	56,300.00	56,400.00	56,000.00	56,300.00	49,492.57	2,024
2022-03-14	56,400.00	56,400.00	56,200.00	56,300.00	49,492.57	1,223
2022-03-11	56,300.00	56,600.00	56,200.00	56,400.00	49,580.47	1,348
2022-03-10	55,800.00	56,300.00	55,700.00	56,200.00	49,404.66	1,034
2022-03-08	55,500.00	55,900.00	54,800.00	55,700.00	48,965.11	1,841
2022-03-07	56,400.00	56,400.00	55,700.00	55,900.00	49,140.93	1,469
2022-03-04	56,900.00	56,900.00	56,200.00	56,500.00	49,668.38	2,352
2022-03-03	56,400.00	56,700.00	56,200.00	56,600.00	49,756.29	9,376
2022-03-02	56,400.00	56,400.00	56,100.00	56,400.00	49,580.47	1,419
2022-02-28	56,400.00	56,600.00	55,600.00	56,400.00	49,580.47	1,110
2022-02-25	55,400.00	56,500.00	55,400.00	55,800.00	49,053.02	1,955
2022-02-24	56,900.00	56,900.00	55,100.00	55,400.00	48,701.39	15,898
2022-02-23	56,500.00	56,800.00	55,900.00	56,800.00	49,932.11	2,685
2022-02-22	57,000.00	57,000.00	56,200.00	56,500.00	49,668.38	1,447
2022-02-21	57,300.00	57,400.00	56,700.00	57,000.00	50,107.93	1,935
2022-02-18	56,700.00	57,300.00	56,700.00	57,300.00	50,371.65	2,029
2022-02-17	57,100.00	57,400.00	56,700.00	57,300.00	50,371.65	2,362

← NewerPage 19 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.