Samyang Tongsang Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	57,100.00	57,500.00	57,000.00	57,000.00	50,107.93	2,213
2022-02-15	57,200.00	57,400.00	56,900.00	57,100.00	50,195.84	1,935
2022-02-14	57,100.00	57,400.00	56,400.00	57,200.00	50,283.74	2,419
2022-02-11	57,500.00	57,500.00	56,800.00	57,300.00	50,371.65	1,378
2022-02-10	57,000.00	57,500.00	57,000.00	57,500.00	50,547.47	2,173
2022-02-09	57,000.00	57,500.00	57,000.00	57,500.00	50,547.47	936
2022-02-08	57,600.00	57,700.00	56,800.00	57,000.00	50,107.93	3,724
2022-02-07	57,500.00	57,600.00	57,000.00	57,600.00	50,635.38	3,108
2022-02-04	57,000.00	58,000.00	56,700.00	57,500.00	50,547.47	4,059
2022-02-03	57,800.00	57,800.00	56,400.00	57,000.00	50,107.93	1,131
2022-01-28	54,400.00	56,500.00	54,100.00	56,300.00	49,492.57	2,954
2022-01-27	55,400.00	55,900.00	54,000.00	54,200.00	47,646.48	4,117
2022-01-26	54,400.00	56,000.00	54,400.00	55,300.00	48,613.48	1,265
2022-01-25	56,900.00	56,900.00	54,500.00	54,900.00	48,261.85	5,834
2022-01-24	57,600.00	57,600.00	56,300.00	56,800.00	49,932.11	4,203
2022-01-21	57,800.00	58,100.00	57,400.00	57,600.00	50,635.38	1,559
2022-01-20	57,100.00	58,100.00	57,100.00	57,700.00	50,723.29	1,690
2022-01-19	57,600.00	58,100.00	57,100.00	57,500.00	50,547.47	2,651
2022-01-18	58,000.00	58,500.00	57,300.00	57,600.00	50,635.38	3,754
2022-01-17	58,400.00	58,700.00	57,700.00	57,900.00	50,899.10	6,404
2022-01-14	58,300.00	58,500.00	57,700.00	57,900.00	50,899.10	4,798
2022-01-13	58,200.00	58,200.00	57,700.00	58,000.00	50,987.01	3,040
2022-01-12	57,900.00	58,100.00	57,600.00	57,800.00	50,811.20	3,723
2022-01-11	58,200.00	58,200.00	57,600.00	57,800.00	50,811.20	2,079
2022-01-10	58,100.00	58,100.00	57,500.00	57,700.00	50,723.29	1,275
2022-01-07	57,000.00	57,500.00	57,000.00	57,500.00	50,547.47	1,475
2022-01-06	57,800.00	57,900.00	57,000.00	57,000.00	50,107.93	3,383
2022-01-05	58,000.00	58,100.00	57,400.00	57,800.00	50,811.20	3,358
2022-01-04	58,000.00	58,300.00	57,100.00	58,000.00	50,987.01	2,743
2022-01-03	59,700.00	59,700.00	57,500.00	57,900.00	50,899.10	4,005
2021-12-30	58,100.00	58,100.00	57,400.00	58,000.00	50,987.01	1,730
2021-12-29	58,100.00	58,200.00	57,900.00	58,000.00	50,987.01	1,900
2021-12-28	58,400.00	58,400.00	58,100.00	58,400.00	50,239.79	5,679
2021-12-27	58,100.00	58,300.00	57,900.00	58,200.00	50,067.74	2,826
2021-12-24	58,100.00	58,300.00	57,500.00	58,100.00	49,981.71	1,853
2021-12-23	57,900.00	58,100.00	57,500.00	58,000.00	49,895.68	1,911
2021-12-22	58,300.00	58,300.00	57,200.00	57,700.00	49,637.60	3,414
2021-12-21	57,800.00	57,900.00	57,100.00	57,900.00	49,809.65	1,480
2021-12-20	58,300.00	58,300.00	57,800.00	57,800.00	49,723.63	1,722
2021-12-17	57,900.00	58,500.00	57,900.00	58,300.00	50,153.76	1,870
2021-12-16	59,300.00	59,300.00	57,800.00	58,500.00	50,325.82	2,160
2021-12-15	58,200.00	59,000.00	58,200.00	59,000.00	50,755.95	795
2021-12-14	59,100.00	59,100.00	58,100.00	58,500.00	50,325.82	2,356
2021-12-13	59,000.00	59,200.00	58,300.00	59,100.00	50,841.98	4,697
2021-12-10	58,900.00	59,000.00	58,000.00	58,900.00	50,669.92	1,438
2021-12-09	59,100.00	59,100.00	58,200.00	58,600.00	50,411.84	1,984
2021-12-08	59,000.00	59,100.00	58,400.00	58,600.00	50,411.84	4,521
2021-12-07	59,500.00	59,500.00	58,500.00	59,000.00	50,755.95	4,166
2021-12-06	59,100.00	59,100.00	58,500.00	59,000.00	50,755.95	1,532
2021-12-03	59,000.00	59,100.00	58,500.00	59,100.00	50,841.98	1,370
2021-12-02	59,300.00	59,300.00	57,700.00	58,500.00	50,325.82	1,751
2021-12-01	56,500.00	58,000.00	56,500.00	58,000.00	49,895.68	2,819
2021-11-30	58,500.00	58,900.00	56,300.00	57,500.00	49,465.55	6,720
2021-11-29	57,400.00	58,300.00	55,300.00	57,800.00	49,723.63	3,434
2021-11-26	59,200.00	59,400.00	57,900.00	58,400.00	50,239.79	7,863
2021-11-25	59,800.00	60,100.00	58,900.00	59,200.00	50,928.01	3,423
2021-11-24	59,600.00	60,500.00	59,200.00	59,800.00	51,444.17	7,529
2021-11-23	59,300.00	59,900.00	59,200.00	59,700.00	51,358.14	2,761
2021-11-22	59,500.00	60,000.00	59,300.00	59,800.00	51,444.17	2,773
2021-11-19	59,600.00	59,600.00	59,000.00	59,500.00	51,186.09	4,016

← NewerPage 20 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.