Samyang Tongsang Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	55,200.00	55,400.00	54,100.00	55,400.00	53,272.79	1,431
2026-01-19	55,200.00	55,300.00	53,800.00	55,200.00	53,080.47	3,269
2026-01-16	55,300.00	55,400.00	54,100.00	55,200.00	53,080.47	1,520
2026-01-15	54,600.00	55,300.00	53,600.00	55,300.00	53,176.63	1,917
2026-01-14	55,400.00	55,400.00	54,500.00	55,300.00	53,176.63	670
2026-01-13	54,900.00	55,400.00	54,400.00	55,300.00	53,176.63	684
2026-01-12	54,000.00	55,000.00	53,100.00	55,000.00	52,888.15	2,775
2026-01-09	54,600.00	54,800.00	54,200.00	54,600.00	52,503.51	776
2026-01-08	53,800.00	54,600.00	53,600.00	54,600.00	52,503.51	2,151
2026-01-07	53,100.00	53,900.00	52,500.00	53,800.00	51,734.22	2,759
2026-01-06	54,000.00	54,000.00	53,000.00	53,100.00	51,061.10	2,178
2026-01-05	54,200.00	55,000.00	53,400.00	54,400.00	52,311.19	2,205
2026-01-02	55,800.00	56,400.00	55,000.00	55,200.00	53,080.47	1,751
2025-12-30	55,800.00	56,000.00	55,100.00	55,800.00	53,657.43	1,596
2025-12-29	56,400.00	56,400.00	55,000.00	55,900.00	53,753.59	731
2025-12-26	56,200.00	56,200.00	55,200.00	55,900.00	53,753.59	2,304
2025-12-24	56,500.00	56,600.00	55,700.00	56,200.00	54,042.07	881
2025-12-23	57,200.00	57,200.00	55,300.00	56,400.00	54,234.39	1,819
2025-12-22	56,900.00	57,100.00	56,600.00	57,000.00	54,811.35	849
2025-12-19	57,000.00	57,400.00	56,500.00	57,100.00	54,907.51	1,043
2025-12-18	56,900.00	57,000.00	56,200.00	56,900.00	54,715.19	1,164
2025-12-17	56,500.00	56,900.00	55,000.00	56,900.00	54,715.19	1,441
2025-12-16	56,000.00	56,400.00	55,200.00	56,100.00	53,945.91	2,710
2025-12-15	56,000.00	56,000.00	55,200.00	55,600.00	53,465.11	729
2025-12-12	54,400.00	56,000.00	54,400.00	55,400.00	53,272.79	1,320
2025-12-11	54,300.00	55,400.00	54,000.00	54,600.00	52,503.51	1,838
2025-12-10	54,600.00	55,500.00	54,300.00	54,300.00	52,215.03	1,782
2025-12-09	55,300.00	55,800.00	54,100.00	54,500.00	52,407.35	5,554
2025-12-08	56,100.00	56,100.00	54,200.00	54,300.00	52,215.03	934
2025-12-05	56,100.00	56,100.00	55,100.00	55,300.00	53,176.63	849
2025-12-04	56,300.00	56,300.00	54,900.00	55,100.00	52,984.31	3,390
2025-12-03	54,200.00	56,400.00	54,200.00	55,400.00	53,272.79	2,974
2025-12-02	54,600.00	54,600.00	52,700.00	54,200.00	52,118.86	2,325
2025-12-01	54,700.00	54,700.00	54,200.00	54,300.00	52,215.03	328
2025-11-28	54,000.00	54,800.00	53,900.00	54,800.00	52,695.83	766
2025-11-27	53,000.00	54,400.00	53,000.00	54,000.00	51,926.54	611
2025-11-26	54,000.00	54,200.00	53,600.00	53,900.00	51,830.38	653
2025-11-25	54,700.00	54,800.00	53,300.00	53,700.00	51,638.06	650
2025-11-24	53,600.00	53,900.00	53,400.00	53,500.00	51,445.74	693
2025-11-21	54,700.00	54,700.00	53,300.00	53,600.00	51,541.90	1,627
2025-11-20	53,900.00	54,800.00	53,900.00	54,500.00	52,407.35	899
2025-11-19	53,800.00	54,100.00	53,700.00	54,000.00	51,926.54	1,032
2025-11-18	54,700.00	54,700.00	53,600.00	53,800.00	51,734.22	1,312
2025-11-17	53,500.00	54,500.00	53,500.00	54,500.00	52,407.35	2,027
2025-11-14	53,300.00	53,600.00	52,900.00	53,500.00	51,445.74	1,886
2025-11-13	52,500.00	53,700.00	52,100.00	53,300.00	51,253.42	1,393
2025-11-12	53,000.00	53,300.00	51,900.00	52,500.00	50,484.14	2,087
2025-11-11	53,500.00	53,500.00	52,500.00	53,000.00	50,964.94	981
2025-11-10	53,900.00	53,900.00	52,600.00	53,100.00	51,061.10	4,774
2025-11-07	53,000.00	53,000.00	51,600.00	52,400.00	50,387.98	6,299
2025-11-06	51,000.00	52,500.00	50,600.00	52,500.00	50,484.14	595
2025-11-05	52,200.00	52,200.00	50,300.00	51,000.00	49,041.74	1,424
2025-11-04	50,500.00	50,900.00	50,300.00	50,900.00	48,945.58	2,025
2025-11-03	51,700.00	51,700.00	50,500.00	50,600.00	48,657.10	2,430
2025-10-31	52,500.00	52,500.00	51,700.00	51,700.00	49,714.86	845
2025-10-30	52,800.00	53,000.00	52,000.00	52,400.00	50,387.98	714
2025-10-29	52,000.00	54,800.00	51,800.00	52,700.00	50,676.46	1,220
2025-10-28	51,700.00	52,800.00	51,500.00	52,000.00	50,003.34	1,119
2025-10-27	51,600.00	52,200.00	51,400.00	51,700.00	49,714.86	1,028
2025-10-24	52,200.00	52,500.00	51,300.00	51,600.00	49,618.70	2,036

← NewerPage 4 of 21 · 1,222 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.