Samyang Tongsang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 55,900.00 | 56,200.00 | 55,300.00 | 56,000.00 | 56,000.00 | 5,369 |
| 2026-07-15 | 55,700.00 | 56,400.00 | 55,500.00 | 55,600.00 | 55,600.00 | 5,353 |
| 2026-07-14 | 54,400.00 | 55,800.00 | 54,400.00 | 55,700.00 | 55,700.00 | 7,740 |
| 2026-07-13 | 55,400.00 | 55,900.00 | 54,100.00 | 55,300.00 | 55,300.00 | 5,926 |
| 2026-07-10 | 55,000.00 | 55,600.00 | 53,500.00 | 54,700.00 | 54,700.00 | 4,137 |
| 2026-07-09 | 55,000.00 | 56,000.00 | 53,600.00 | 53,900.00 | 53,900.00 | 3,442 |
| 2026-07-08 | 56,100.00 | 56,600.00 | 54,600.00 | 55,000.00 | 55,000.00 | 3,425 |
| 2026-07-07 | 55,300.00 | 56,700.00 | 55,100.00 | 55,800.00 | 55,800.00 | 4,423 |
| 2026-07-06 | 54,000.00 | 55,400.00 | 53,900.00 | 54,500.00 | 54,500.00 | 900 |
| 2026-07-03 | 53,600.00 | 54,600.00 | 53,300.00 | 53,900.00 | 53,900.00 | 2,643 |
| 2026-07-02 | 52,700.00 | 54,200.00 | 52,700.00 | 53,600.00 | 53,600.00 | 1,032 |
| 2026-07-01 | 52,200.00 | 54,000.00 | 52,200.00 | 52,700.00 | 52,700.00 | 2,266 |
| 2026-06-30 | 53,600.00 | 53,700.00 | 52,200.00 | 52,600.00 | 52,600.00 | 2,785 |
| 2026-06-29 | 52,900.00 | 54,200.00 | 52,100.00 | 53,600.00 | 53,600.00 | 2,779 |
| 2026-06-26 | 51,700.00 | 53,100.00 | 51,500.00 | 52,900.00 | 52,900.00 | 4,435 |
| 2026-06-25 | 51,700.00 | 53,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | 2,565 |
| 2026-06-24 | 52,700.00 | 52,700.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1,531 |
| 2026-06-23 | 54,400.00 | 54,700.00 | 51,200.00 | 51,300.00 | 51,300.00 | 3,228 |
| 2026-06-22 | 53,900.00 | 55,100.00 | 53,800.00 | 54,700.00 | 54,700.00 | 1,792 |
| 2026-06-19 | 54,600.00 | 54,600.00 | 53,100.00 | 53,900.00 | 53,900.00 | 1,485 |
| 2026-06-18 | 54,500.00 | 54,500.00 | 52,800.00 | 54,300.00 | 54,300.00 | 1,318 |
| 2026-06-17 | 55,400.00 | 55,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | 1,448 |
| 2026-06-16 | 55,900.00 | 55,900.00 | 54,000.00 | 55,200.00 | 55,200.00 | 1,376 |
| 2026-06-15 | 53,400.00 | 56,300.00 | 53,400.00 | 54,500.00 | 54,500.00 | 5,868 |
| 2026-06-12 | 50,800.00 | 51,800.00 | 49,900.00 | 50,500.00 | 50,500.00 | 970 |
| 2026-06-11 | 49,550.00 | 50,900.00 | 49,050.00 | 49,500.00 | 49,500.00 | 2,344 |
| 2026-06-10 | 52,100.00 | 52,100.00 | 49,200.00 | 49,550.00 | 49,550.00 | 1,960 |
| 2026-06-09 | 50,000.00 | 50,900.00 | 49,650.00 | 49,650.00 | 49,650.00 | 1,389 |
| 2026-06-08 | 51,500.00 | 51,500.00 | 49,150.00 | 49,450.00 | 49,450.00 | 5,322 |
| 2026-06-05 | 51,700.00 | 51,900.00 | 51,200.00 | 51,400.00 | 51,400.00 | 1,049 |
| 2026-06-04 | 50,700.00 | 52,100.00 | 50,700.00 | 51,600.00 | 51,600.00 | 3,176 |
| 2026-06-02 | 51,600.00 | 51,600.00 | 50,300.00 | 50,400.00 | 50,400.00 | 3,670 |
| 2026-06-01 | 54,400.00 | 54,400.00 | 51,600.00 | 51,600.00 | 51,600.00 | 5,441 |
| 2026-05-29 | 54,300.00 | 54,300.00 | 52,600.00 | 53,600.00 | 53,600.00 | 2,776 |
| 2026-05-28 | 54,800.00 | 54,900.00 | 53,000.00 | 53,000.00 | 53,000.00 | 3,442 |
| 2026-05-27 | 55,100.00 | 55,100.00 | 53,900.00 | 55,000.00 | 55,000.00 | 3,597 |
| 2026-05-26 | 57,000.00 | 57,100.00 | 55,000.00 | 55,100.00 | 55,100.00 | 3,696 |
| 2026-05-22 | 55,800.00 | 58,000.00 | 55,800.00 | 56,400.00 | 56,400.00 | 2,165 |
| 2026-05-21 | 56,000.00 | 57,300.00 | 55,400.00 | 55,900.00 | 55,900.00 | 1,680 |
| 2026-05-20 | 56,100.00 | 57,200.00 | 55,200.00 | 55,200.00 | 55,200.00 | 1,811 |
| 2026-05-19 | 58,300.00 | 58,300.00 | 56,200.00 | 56,500.00 | 56,500.00 | 7,512 |
| 2026-05-18 | 59,400.00 | 59,400.00 | 58,000.00 | 58,200.00 | 58,200.00 | 1,406 |
| 2026-05-15 | 59,500.00 | 60,200.00 | 58,500.00 | 59,500.00 | 59,500.00 | 1,917 |
| 2026-05-14 | 59,700.00 | 60,000.00 | 59,000.00 | 59,900.00 | 59,900.00 | 1,165 |
| 2026-05-13 | 60,000.00 | 60,000.00 | 58,000.00 | 59,700.00 | 59,700.00 | 5,425 |
| 2026-05-12 | 61,100.00 | 61,100.00 | 59,200.00 | 59,800.00 | 59,800.00 | 7,607 |
| 2026-05-11 | 60,300.00 | 61,200.00 | 59,900.00 | 60,900.00 | 60,900.00 | 7,323 |
| 2026-05-08 | 58,100.00 | 60,700.00 | 58,000.00 | 60,300.00 | 60,300.00 | 3,183 |
| 2026-05-07 | 59,000.00 | 59,500.00 | 57,500.00 | 58,100.00 | 58,100.00 | 13,587 |
| 2026-05-06 | 59,500.00 | 59,600.00 | 57,900.00 | 58,100.00 | 58,100.00 | 4,255 |
| 2026-05-04 | 61,000.00 | 61,000.00 | 58,800.00 | 59,000.00 | 59,000.00 | 6,289 |
| 2026-04-30 | 60,200.00 | 60,900.00 | 59,600.00 | 60,200.00 | 60,200.00 | 5,399 |
| 2026-04-29 | 60,300.00 | 61,500.00 | 59,900.00 | 60,200.00 | 60,200.00 | 5,529 |
| 2026-04-28 | 60,000.00 | 61,200.00 | 59,900.00 | 60,900.00 | 60,900.00 | 2,242 |
| 2026-04-27 | 61,500.00 | 62,200.00 | 60,400.00 | 60,400.00 | 60,400.00 | 5,381 |
| 2026-04-24 | 60,300.00 | 61,300.00 | 60,300.00 | 61,000.00 | 61,000.00 | 1,554 |
| 2026-04-23 | 60,500.00 | 61,000.00 | 60,000.00 | 60,400.00 | 60,400.00 | 2,363 |
| 2026-04-22 | 59,300.00 | 60,700.00 | 59,300.00 | 60,500.00 | 60,500.00 | 1,617 |
| 2026-04-21 | 60,800.00 | 60,900.00 | 59,800.00 | 60,100.00 | 60,100.00 | 1,476 |
| 2026-04-20 | 60,800.00 | 61,800.00 | 59,800.00 | 60,600.00 | 60,600.00 | 4,188 |
← NewerPage 2 of 2 · 120 trading days
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.