Samyang Tongsang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 47,200.00 | 47,650.00 | 47,050.00 | 47,650.00 | 45,820.37 | 3,223 |
| 2025-04-22 | 47,300.00 | 47,650.00 | 46,900.00 | 47,200.00 | 45,387.65 | 3,296 |
| 2025-04-21 | 46,950.00 | 47,300.00 | 46,800.00 | 47,300.00 | 45,483.81 | 1,467 |
| 2025-04-18 | 46,900.00 | 47,500.00 | 46,700.00 | 46,900.00 | 45,099.17 | 1,474 |
| 2025-04-17 | 46,850.00 | 47,600.00 | 46,800.00 | 46,850.00 | 45,051.09 | 2,389 |
| 2025-04-16 | 46,550.00 | 47,200.00 | 46,550.00 | 46,700.00 | 44,906.84 | 465 |
| 2025-04-15 | 46,600.00 | 47,250.00 | 46,300.00 | 47,000.00 | 45,195.33 | 3,621 |
| 2025-04-14 | 46,950.00 | 47,600.00 | 46,300.00 | 46,600.00 | 44,810.68 | 1,894 |
| 2025-04-11 | 46,800.00 | 47,950.00 | 46,250.00 | 46,950.00 | 45,147.25 | 4,277 |
| 2025-04-10 | 45,800.00 | 47,500.00 | 45,550.00 | 47,500.00 | 45,676.13 | 5,884 |
| 2025-04-09 | 45,650.00 | 46,200.00 | 44,900.00 | 45,500.00 | 43,752.92 | 3,607 |
| 2025-04-08 | 45,900.00 | 46,200.00 | 45,650.00 | 45,700.00 | 43,945.24 | 2,225 |
| 2025-04-07 | 47,150.00 | 47,150.00 | 45,600.00 | 45,850.00 | 44,089.48 | 3,503 |
| 2025-04-04 | 47,550.00 | 47,550.00 | 46,600.00 | 47,200.00 | 45,387.65 | 4,225 |
| 2025-04-03 | 47,050.00 | 47,950.00 | 47,000.00 | 47,700.00 | 45,868.45 | 5,763 |
| 2025-04-02 | 47,950.00 | 47,950.00 | 47,050.00 | 47,800.00 | 45,964.61 | 1,485 |
| 2025-04-01 | 46,950.00 | 47,600.00 | 46,950.00 | 47,400.00 | 45,579.97 | 4,513 |
| 2025-03-31 | 47,000.00 | 47,600.00 | 47,000.00 | 47,250.00 | 45,435.73 | 1,855 |
| 2025-03-28 | 47,700.00 | 47,750.00 | 47,050.00 | 47,400.00 | 45,579.97 | 1,121 |
| 2025-03-27 | 47,950.00 | 48,450.00 | 47,250.00 | 47,700.00 | 45,868.45 | 788 |
| 2025-03-26 | 47,650.00 | 48,750.00 | 47,450.00 | 47,650.00 | 45,820.37 | 1,996 |
| 2025-03-25 | 47,450.00 | 47,950.00 | 47,450.00 | 47,600.00 | 45,772.29 | 1,670 |
| 2025-03-24 | 48,050.00 | 48,750.00 | 47,600.00 | 47,600.00 | 45,772.29 | 3,248 |
| 2025-03-21 | 48,350.00 | 48,550.00 | 47,750.00 | 47,850.00 | 46,012.69 | 2,098 |
| 2025-03-20 | 48,150.00 | 48,850.00 | 48,100.00 | 48,400.00 | 46,541.57 | 7,212 |
| 2025-03-19 | 47,450.00 | 48,750.00 | 47,450.00 | 48,200.00 | 46,349.25 | 7,842 |
| 2025-03-18 | 47,650.00 | 48,450.00 | 47,400.00 | 47,800.00 | 45,964.61 | 1,844 |
| 2025-03-17 | 47,100.00 | 47,800.00 | 46,900.00 | 47,750.00 | 45,916.53 | 1,513 |
| 2025-03-14 | 46,900.00 | 47,100.00 | 46,700.00 | 47,100.00 | 45,291.49 | 125 |
| 2025-03-13 | 47,000.00 | 47,400.00 | 46,650.00 | 46,650.00 | 44,858.76 | 626 |
| 2025-03-12 | 46,700.00 | 47,450.00 | 46,650.00 | 47,000.00 | 45,195.33 | 701 |
| 2025-03-11 | 46,950.00 | 47,050.00 | 46,500.00 | 46,650.00 | 44,858.76 | 811 |
| 2025-03-10 | 46,550.00 | 46,900.00 | 46,400.00 | 46,900.00 | 45,099.17 | 973 |
| 2025-03-07 | 46,700.00 | 46,700.00 | 46,450.00 | 46,500.00 | 44,714.52 | 996 |
| 2025-03-06 | 47,100.00 | 47,300.00 | 46,700.00 | 46,700.00 | 44,906.84 | 5,302 |
| 2025-03-05 | 46,850.00 | 47,700.00 | 46,650.00 | 47,050.00 | 45,243.41 | 2,017 |
| 2025-03-04 | 47,500.00 | 48,150.00 | 46,700.00 | 46,800.00 | 45,003.01 | 2,601 |
| 2025-02-28 | 47,600.00 | 47,650.00 | 47,050.00 | 47,100.00 | 45,291.49 | 4,840 |
| 2025-02-27 | 48,000.00 | 48,250.00 | 47,550.00 | 47,600.00 | 45,772.29 | 4,031 |
| 2025-02-26 | 47,800.00 | 48,450.00 | 47,550.00 | 48,000.00 | 46,156.93 | 1,960 |
| 2025-02-25 | 48,050.00 | 48,600.00 | 47,400.00 | 48,250.00 | 46,397.33 | 3,141 |
| 2025-02-24 | 47,800.00 | 47,950.00 | 47,350.00 | 47,600.00 | 45,772.29 | 5,228 |
| 2025-02-21 | 48,250.00 | 48,800.00 | 47,650.00 | 47,800.00 | 45,964.61 | 2,444 |
| 2025-02-20 | 48,150.00 | 48,750.00 | 47,550.00 | 48,350.00 | 46,493.49 | 2,941 |
| 2025-02-19 | 47,750.00 | 48,650.00 | 47,600.00 | 48,250.00 | 46,397.33 | 2,416 |
| 2025-02-18 | 48,150.00 | 48,150.00 | 47,400.00 | 47,700.00 | 45,868.45 | 3,784 |
| 2025-02-17 | 48,200.00 | 48,200.00 | 47,550.00 | 47,800.00 | 45,964.61 | 2,564 |
| 2025-02-14 | 47,750.00 | 48,150.00 | 47,400.00 | 48,100.00 | 46,253.09 | 2,513 |
| 2025-02-13 | 47,750.00 | 48,250.00 | 47,450.00 | 47,600.00 | 45,772.29 | 4,420 |
| 2025-02-12 | 47,500.00 | 48,100.00 | 47,500.00 | 47,650.00 | 45,820.37 | 4,551 |
| 2025-02-11 | 48,000.00 | 48,700.00 | 47,450.00 | 47,450.00 | 45,628.05 | 1,567 |
| 2025-02-10 | 47,900.00 | 48,700.00 | 46,500.00 | 47,250.00 | 45,435.73 | 1,502 |
| 2025-02-07 | 47,400.00 | 47,850.00 | 47,200.00 | 47,400.00 | 45,579.97 | 2,770 |
| 2025-02-06 | 48,800.00 | 48,800.00 | 47,500.00 | 47,550.00 | 45,724.21 | 3,276 |
| 2025-02-05 | 48,400.00 | 48,850.00 | 47,700.00 | 48,200.00 | 46,349.25 | 10,363 |
| 2025-02-04 | 47,650.00 | 49,000.00 | 47,650.00 | 48,550.00 | 46,685.81 | 7,926 |
| 2025-02-03 | 48,550.00 | 49,250.00 | 47,750.00 | 48,000.00 | 46,156.93 | 5,119 |
| 2025-01-31 | 50,000.00 | 50,000.00 | 48,200.00 | 48,400.00 | 46,541.57 | 4,609 |
| 2025-01-24 | 49,900.00 | 49,900.00 | 48,550.00 | 48,700.00 | 46,830.05 | 3,590 |
| 2025-01-23 | 49,000.00 | 49,050.00 | 48,500.00 | 48,500.00 | 46,637.73 | 399 |
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.