Samyang Tongsang Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52,200.00	52,200.00	51,600.00	52,200.00	50,195.66	636
2025-10-22	52,200.00	52,500.00	51,700.00	52,300.00	50,291.82	351
2025-10-21	53,200.00	53,200.00	51,600.00	52,200.00	50,195.66	1,658
2025-10-20	52,900.00	53,000.00	52,000.00	52,600.00	50,580.30	1,828
2025-10-17	52,700.00	53,300.00	52,700.00	52,900.00	50,868.78	419
2025-10-16	52,900.00	54,000.00	52,900.00	53,200.00	51,157.26	1,407
2025-10-15	53,700.00	54,000.00	52,900.00	53,400.00	51,349.58	679
2025-10-14	53,600.00	53,600.00	52,900.00	52,900.00	50,868.78	1,739
2025-10-13	53,000.00	54,700.00	53,000.00	53,600.00	51,541.90	1,333
2025-10-10	54,700.00	54,800.00	53,600.00	54,100.00	52,022.70	1,387
2025-10-02	55,100.00	55,100.00	54,500.00	54,700.00	52,599.67	425
2025-10-01	54,800.00	55,000.00	54,500.00	55,000.00	52,888.15	386
2025-09-30	54,800.00	55,200.00	54,700.00	54,900.00	52,791.99	525
2025-09-29	55,200.00	55,500.00	54,800.00	54,800.00	52,695.83	496
2025-09-26	55,200.00	55,300.00	54,400.00	55,200.00	53,080.47	2,949
2025-09-25	54,100.00	55,300.00	54,100.00	55,100.00	52,984.31	769
2025-09-24	55,500.00	55,500.00	54,800.00	55,200.00	53,080.47	504
2025-09-23	55,900.00	55,900.00	55,200.00	55,400.00	53,272.79	351
2025-09-22	55,800.00	55,800.00	55,000.00	55,400.00	53,272.79	1,058
2025-09-19	55,800.00	55,800.00	54,800.00	55,400.00	53,272.79	583
2025-09-18	55,400.00	55,400.00	54,600.00	55,300.00	53,176.63	468
2025-09-17	55,400.00	55,400.00	54,800.00	55,100.00	52,984.31	875
2025-09-16	55,400.00	55,400.00	54,500.00	55,100.00	52,984.31	564
2025-09-15	54,900.00	55,200.00	54,500.00	55,000.00	52,888.15	1,077
2025-09-12	54,300.00	54,800.00	54,300.00	54,700.00	52,599.67	338
2025-09-11	54,600.00	54,800.00	54,200.00	54,800.00	52,695.83	669
2025-09-10	54,300.00	54,800.00	54,200.00	54,600.00	52,503.51	779
2025-09-09	54,200.00	54,800.00	54,100.00	54,800.00	52,695.83	1,040
2025-09-08	54,300.00	54,800.00	54,000.00	54,500.00	52,407.35	484
2025-09-05	54,100.00	54,800.00	54,100.00	54,300.00	52,215.03	513
2025-09-04	54,300.00	55,000.00	53,900.00	53,900.00	51,830.38	953
2025-09-03	54,100.00	54,600.00	54,100.00	54,300.00	52,215.03	239
2025-09-02	54,100.00	54,600.00	54,100.00	54,600.00	52,503.51	429
2025-09-01	54,900.00	54,900.00	54,100.00	54,500.00	52,407.35	428
2025-08-29	54,800.00	54,900.00	54,300.00	54,800.00	52,695.83	1,009
2025-08-28	54,900.00	54,900.00	53,900.00	54,800.00	52,695.83	778
2025-08-27	55,400.00	55,400.00	54,000.00	54,200.00	52,118.86	975
2025-08-26	55,000.00	55,000.00	53,800.00	55,000.00	52,888.15	2,330
2025-08-25	55,400.00	55,400.00	54,200.00	55,000.00	52,888.15	957
2025-08-22	54,600.00	55,200.00	54,300.00	54,700.00	52,599.67	789
2025-08-21	54,600.00	55,000.00	53,700.00	54,700.00	52,599.67	4,134
2025-08-20	56,000.00	56,000.00	54,100.00	54,300.00	52,215.03	1,110
2025-08-19	55,500.00	56,000.00	54,600.00	55,200.00	53,080.47	1,220
2025-08-18	56,200.00	56,200.00	55,000.00	55,200.00	53,080.47	1,253
2025-08-14	56,400.00	56,400.00	55,900.00	56,200.00	54,042.07	884
2025-08-13	57,700.00	58,000.00	55,400.00	56,500.00	54,330.55	3,627
2025-08-12	58,000.00	58,600.00	57,400.00	58,400.00	56,157.60	804
2025-08-11	59,500.00	59,600.00	57,500.00	58,000.00	55,772.95	2,485
2025-08-08	57,000.00	60,700.00	57,000.00	59,500.00	57,215.36	10,662
2025-08-07	57,400.00	57,400.00	56,700.00	57,300.00	55,099.83	644
2025-08-06	55,000.00	57,500.00	55,000.00	57,200.00	55,003.67	2,864
2025-08-05	54,500.00	56,600.00	54,500.00	55,600.00	53,465.11	2,857
2025-08-04	53,700.00	56,800.00	53,100.00	54,900.00	52,791.99	7,141
2025-08-01	55,200.00	55,500.00	53,500.00	53,500.00	51,445.74	3,413
2025-07-31	55,700.00	55,700.00	54,900.00	55,500.00	53,368.95	376
2025-07-30	54,800.00	55,600.00	54,300.00	55,600.00	53,465.11	405
2025-07-29	54,100.00	57,700.00	53,500.00	54,800.00	52,695.83	4,881
2025-07-28	55,200.00	55,400.00	54,300.00	54,600.00	52,503.51	1,707
2025-07-25	55,100.00	56,100.00	55,000.00	55,200.00	53,080.47	1,944
2025-07-24	55,500.00	56,200.00	55,100.00	55,100.00	52,984.31	2,253

← NewerPage 5 of 21 · 1,225 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.