Samyang Tongsang Co. Ltd. historical data
| 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 |
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.