Samyang Tongsang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 57,400.00 | 58,500.00 | 55,000.00 | 55,500.00 | 53,368.95 | 3,301 |
| 2025-07-22 | 56,200.00 | 56,600.00 | 55,400.00 | 56,100.00 | 53,945.91 | 1,275 |
| 2025-07-21 | 56,400.00 | 57,300.00 | 54,600.00 | 56,200.00 | 54,042.07 | 6,437 |
| 2025-07-18 | 57,500.00 | 57,500.00 | 56,500.00 | 56,800.00 | 54,619.03 | 932 |
| 2025-07-17 | 57,900.00 | 58,600.00 | 56,700.00 | 57,200.00 | 55,003.67 | 941 |
| 2025-07-16 | 59,000.00 | 59,000.00 | 57,500.00 | 57,900.00 | 55,676.79 | 2,651 |
| 2025-07-15 | 58,800.00 | 59,600.00 | 58,000.00 | 58,000.00 | 55,772.95 | 2,692 |
| 2025-07-14 | 58,900.00 | 59,200.00 | 58,100.00 | 58,900.00 | 56,638.40 | 1,480 |
| 2025-07-11 | 58,900.00 | 59,800.00 | 58,400.00 | 58,900.00 | 56,638.40 | 3,598 |
| 2025-07-10 | 59,200.00 | 59,200.00 | 57,200.00 | 59,100.00 | 56,830.72 | 4,454 |
| 2025-07-09 | 56,300.00 | 60,500.00 | 56,300.00 | 58,900.00 | 56,638.40 | 17,742 |
| 2025-07-08 | 56,000.00 | 56,600.00 | 55,500.00 | 56,200.00 | 54,042.07 | 1,046 |
| 2025-07-07 | 54,900.00 | 56,000.00 | 54,800.00 | 55,500.00 | 53,368.95 | 1,097 |
| 2025-07-04 | 55,600.00 | 56,200.00 | 54,500.00 | 54,900.00 | 52,791.99 | 1,221 |
| 2025-07-03 | 56,300.00 | 56,300.00 | 54,700.00 | 55,600.00 | 53,465.11 | 2,748 |
| 2025-07-02 | 56,700.00 | 56,700.00 | 54,100.00 | 55,400.00 | 53,272.79 | 1,943 |
| 2025-07-01 | 55,000.00 | 57,700.00 | 54,900.00 | 56,600.00 | 54,426.71 | 5,617 |
| 2025-06-30 | 55,300.00 | 55,700.00 | 54,200.00 | 54,900.00 | 52,791.99 | 2,139 |
| 2025-06-27 | 55,300.00 | 55,300.00 | 53,700.00 | 54,200.00 | 52,118.86 | 1,454 |
| 2025-06-26 | 54,500.00 | 54,500.00 | 53,700.00 | 54,000.00 | 51,926.54 | 1,693 |
| 2025-06-25 | 55,400.00 | 55,400.00 | 54,300.00 | 54,500.00 | 52,407.35 | 851 |
| 2025-06-24 | 53,600.00 | 55,400.00 | 53,600.00 | 54,900.00 | 52,791.99 | 1,781 |
| 2025-06-23 | 55,900.00 | 55,900.00 | 53,400.00 | 54,200.00 | 52,118.86 | 1,860 |
| 2025-06-20 | 55,200.00 | 55,800.00 | 54,500.00 | 54,700.00 | 52,599.67 | 1,602 |
| 2025-06-19 | 55,400.00 | 55,400.00 | 53,800.00 | 55,100.00 | 52,984.31 | 1,269 |
| 2025-06-18 | 55,000.00 | 55,000.00 | 54,100.00 | 54,600.00 | 52,503.51 | 1,336 |
| 2025-06-17 | 54,500.00 | 55,300.00 | 54,000.00 | 54,100.00 | 52,022.70 | 2,772 |
| 2025-06-16 | 54,000.00 | 54,900.00 | 53,600.00 | 54,500.00 | 52,407.35 | 859 |
| 2025-06-13 | 55,100.00 | 55,800.00 | 53,600.00 | 54,200.00 | 52,118.86 | 7,843 |
| 2025-06-12 | 54,800.00 | 56,200.00 | 54,800.00 | 55,300.00 | 53,176.63 | 4,155 |
| 2025-06-11 | 55,600.00 | 56,000.00 | 54,500.00 | 54,900.00 | 52,791.99 | 4,387 |
| 2025-06-10 | 55,200.00 | 55,800.00 | 54,500.00 | 55,000.00 | 52,888.15 | 3,261 |
| 2025-06-09 | 53,800.00 | 56,500.00 | 53,800.00 | 55,200.00 | 53,080.47 | 9,261 |
| 2025-06-05 | 55,100.00 | 55,900.00 | 53,700.00 | 53,800.00 | 51,734.22 | 9,500 |
| 2025-06-04 | 50,500.00 | 55,000.00 | 50,300.00 | 55,000.00 | 52,888.15 | 20,873 |
| 2025-06-02 | 52,400.00 | 52,600.00 | 49,700.00 | 50,100.00 | 48,176.29 | 6,059 |
| 2025-05-30 | 50,000.00 | 52,800.00 | 49,800.00 | 52,600.00 | 50,580.30 | 8,472 |
| 2025-05-29 | 49,950.00 | 50,600.00 | 49,600.00 | 50,200.00 | 48,272.45 | 2,637 |
| 2025-05-28 | 49,450.00 | 50,000.00 | 48,750.00 | 49,750.00 | 47,839.73 | 6,214 |
| 2025-05-27 | 49,500.00 | 49,500.00 | 48,700.00 | 49,050.00 | 47,166.61 | 1,959 |
| 2025-05-26 | 49,150.00 | 49,175.00 | 48,750.00 | 49,050.00 | 47,166.61 | 2,062 |
| 2025-05-23 | 48,650.00 | 49,200.00 | 48,350.00 | 48,650.00 | 46,781.97 | 577 |
| 2025-05-22 | 49,750.00 | 49,750.00 | 48,300.00 | 48,650.00 | 46,781.97 | 1,499 |
| 2025-05-21 | 49,700.00 | 49,700.00 | 48,600.00 | 49,200.00 | 47,310.85 | 1,290 |
| 2025-05-20 | 49,500.00 | 49,600.00 | 48,450.00 | 49,050.00 | 47,166.61 | 7,236 |
| 2025-05-19 | 48,900.00 | 49,350.00 | 48,200.00 | 48,950.00 | 47,070.45 | 1,846 |
| 2025-05-16 | 49,400.00 | 50,200.00 | 48,450.00 | 48,450.00 | 46,589.65 | 3,049 |
| 2025-05-15 | 48,500.00 | 49,200.00 | 48,100.00 | 49,200.00 | 47,310.85 | 1,326 |
| 2025-05-14 | 47,950.00 | 48,500.00 | 47,600.00 | 48,500.00 | 46,637.73 | 797 |
| 2025-05-13 | 47,250.00 | 47,800.00 | 47,250.00 | 47,600.00 | 45,772.29 | 928 |
| 2025-05-12 | 47,050.00 | 47,400.00 | 47,050.00 | 47,200.00 | 45,387.65 | 809 |
| 2025-05-09 | 47,200.00 | 47,500.00 | 46,750.00 | 47,000.00 | 45,195.33 | 737 |
| 2025-05-08 | 47,000.00 | 47,200.00 | 46,650.00 | 47,200.00 | 45,387.65 | 1,143 |
| 2025-05-07 | 46,200.00 | 46,750.00 | 46,200.00 | 46,600.00 | 44,810.68 | 2,516 |
| 2025-05-02 | 46,150.00 | 46,750.00 | 46,150.00 | 46,200.00 | 44,426.04 | 1,432 |
| 2025-04-30 | 46,700.00 | 47,300.00 | 45,950.00 | 46,200.00 | 44,426.04 | 4,135 |
| 2025-04-29 | 47,550.00 | 48,000.00 | 46,700.00 | 47,150.00 | 45,339.57 | 2,864 |
| 2025-04-28 | 47,600.00 | 47,800.00 | 47,300.00 | 47,500.00 | 45,676.13 | 3,401 |
| 2025-04-25 | 47,250.00 | 48,200.00 | 47,250.00 | 47,600.00 | 45,772.29 | 4,342 |
| 2025-04-24 | 47,850.00 | 48,050.00 | 47,250.00 | 47,300.00 | 45,483.81 | 1,979 |
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.