Samyang Tongsang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 49,000.00 | 49,800.00 | 48,550.00 | 48,950.00 | 47,070.45 | 1,847 |
| 2025-01-21 | 48,800.00 | 49,000.00 | 48,500.00 | 48,500.00 | 46,637.73 | 1,750 |
| 2025-01-20 | 48,800.00 | 49,200.00 | 48,350.00 | 48,750.00 | 46,878.13 | 2,166 |
| 2025-01-17 | 48,750.00 | 49,000.00 | 48,650.00 | 48,800.00 | 46,926.21 | 761 |
| 2025-01-16 | 49,000.00 | 49,400.00 | 48,550.00 | 48,750.00 | 46,878.13 | 3,873 |
| 2025-01-15 | 51,000.00 | 51,000.00 | 49,150.00 | 49,150.00 | 47,262.77 | 17,219 |
| 2025-01-14 | 50,600.00 | 50,700.00 | 50,000.00 | 50,500.00 | 48,560.93 | 7,268 |
| 2025-01-13 | 50,100.00 | 50,800.00 | 50,100.00 | 50,500.00 | 48,560.93 | 189 |
| 2025-01-10 | 51,200.00 | 51,200.00 | 50,400.00 | 51,200.00 | 49,234.06 | 110 |
| 2025-01-09 | 50,400.00 | 51,800.00 | 50,400.00 | 51,200.00 | 49,234.06 | 1,233 |
| 2025-01-08 | 50,700.00 | 51,600.00 | 50,600.00 | 51,100.00 | 49,137.90 | 637 |
| 2025-01-07 | 51,100.00 | 52,000.00 | 50,700.00 | 51,100.00 | 49,137.90 | 1,177 |
| 2025-01-06 | 51,300.00 | 51,600.00 | 50,600.00 | 51,100.00 | 49,137.90 | 7,018 |
| 2025-01-03 | 50,900.00 | 51,500.00 | 50,200.00 | 50,500.00 | 48,560.93 | 3,879 |
| 2025-01-02 | 50,300.00 | 52,700.00 | 49,700.00 | 50,300.00 | 48,368.61 | 8,930 |
| 2024-12-30 | 49,750.00 | 49,950.00 | 49,250.00 | 49,700.00 | 47,791.65 | 1,048 |
| 2024-12-27 | 50,300.00 | 50,300.00 | 49,150.00 | 49,700.00 | 47,791.65 | 1,063 |
| 2024-12-26 | 50,700.00 | 50,800.00 | 50,100.00 | 50,800.00 | 47,407.01 | 1,384 |
| 2024-12-24 | 49,950.00 | 50,900.00 | 49,950.00 | 50,700.00 | 47,313.69 | 1,041 |
| 2024-12-23 | 50,200.00 | 50,400.00 | 50,000.00 | 50,300.00 | 46,940.41 | 1,071 |
| 2024-12-20 | 50,400.00 | 50,600.00 | 50,000.00 | 50,500.00 | 47,127.05 | 1,028 |
| 2024-12-19 | 50,300.00 | 50,500.00 | 50,000.00 | 50,000.00 | 46,660.44 | 5,351 |
| 2024-12-18 | 49,750.00 | 50,700.00 | 49,750.00 | 50,300.00 | 46,940.41 | 1,750 |
| 2024-12-17 | 49,850.00 | 50,100.00 | 49,700.00 | 49,700.00 | 46,380.48 | 972 |
| 2024-12-16 | 50,000.00 | 51,000.00 | 49,650.00 | 50,000.00 | 46,660.44 | 568 |
| 2024-12-13 | 50,600.00 | 50,600.00 | 49,850.00 | 50,000.00 | 46,660.44 | 235 |
| 2024-12-12 | 50,100.00 | 50,600.00 | 49,650.00 | 50,600.00 | 47,220.37 | 1,445 |
| 2024-12-11 | 50,100.00 | 50,400.00 | 50,000.00 | 50,100.00 | 46,753.77 | 491 |
| 2024-12-10 | 50,200.00 | 50,500.00 | 49,650.00 | 50,000.00 | 46,660.44 | 2,536 |
| 2024-12-09 | 49,600.00 | 49,700.00 | 48,700.00 | 49,550.00 | 46,240.50 | 2,261 |
| 2024-12-06 | 50,100.00 | 50,900.00 | 49,600.00 | 49,750.00 | 46,427.14 | 1,394 |
| 2024-12-05 | 50,200.00 | 50,600.00 | 50,000.00 | 50,300.00 | 46,940.41 | 457 |
| 2024-12-04 | 50,200.00 | 50,400.00 | 49,600.00 | 50,400.00 | 47,033.73 | 502 |
| 2024-12-03 | 50,000.00 | 50,300.00 | 50,000.00 | 50,300.00 | 46,940.41 | 672 |
| 2024-12-02 | 50,000.00 | 50,900.00 | 49,900.00 | 50,300.00 | 46,940.41 | 919 |
| 2024-11-29 | 49,900.00 | 50,800.00 | 49,900.00 | 50,000.00 | 46,660.44 | 202 |
| 2024-11-28 | 50,200.00 | 51,300.00 | 49,750.00 | 50,000.00 | 46,660.44 | 3,924 |
| 2024-11-27 | 50,300.00 | 51,000.00 | 49,900.00 | 50,100.00 | 46,753.77 | 1,466 |
| 2024-11-26 | 49,900.00 | 50,400.00 | 49,800.00 | 50,200.00 | 46,847.09 | 759 |
| 2024-11-25 | 49,750.00 | 50,300.00 | 49,700.00 | 49,750.00 | 46,427.14 | 4,108 |
| 2024-11-22 | 50,000.00 | 50,000.00 | 49,600.00 | 49,700.00 | 46,380.48 | 496 |
| 2024-11-21 | 50,100.00 | 50,100.00 | 49,900.00 | 50,000.00 | 46,660.44 | 354 |
| 2024-11-20 | 49,850.00 | 50,400.00 | 49,650.00 | 50,400.00 | 47,033.73 | 994 |
| 2024-11-19 | 49,800.00 | 50,700.00 | 49,750.00 | 50,100.00 | 46,753.77 | 2,057 |
| 2024-11-18 | 49,750.00 | 49,900.00 | 49,350.00 | 49,850.00 | 46,520.46 | 1,183 |
| 2024-11-15 | 49,250.00 | 50,200.00 | 49,200.00 | 49,850.00 | 46,520.46 | 9,675 |
| 2024-11-14 | 49,300.00 | 50,000.00 | 48,700.00 | 49,200.00 | 45,913.88 | 5,436 |
| 2024-11-13 | 50,000.00 | 50,300.00 | 49,300.00 | 49,750.00 | 46,427.14 | 4,698 |
| 2024-11-12 | 48,700.00 | 49,550.00 | 48,700.00 | 49,550.00 | 46,240.50 | 7,041 |
| 2024-11-11 | 49,800.00 | 49,800.00 | 48,600.00 | 48,700.00 | 45,447.27 | 10,071 |
| 2024-11-08 | 49,900.00 | 49,900.00 | 48,700.00 | 49,050.00 | 45,773.90 | 3,065 |
| 2024-11-07 | 49,350.00 | 50,200.00 | 49,350.00 | 49,800.00 | 46,473.80 | 10,071 |
| 2024-11-06 | 49,100.00 | 49,600.00 | 49,100.00 | 49,350.00 | 46,053.86 | 6,064 |
| 2024-11-05 | 49,500.00 | 49,500.00 | 48,650.00 | 49,100.00 | 45,820.56 | 8,868 |
| 2024-11-04 | 47,600.00 | 49,150.00 | 47,600.00 | 49,000.00 | 45,727.24 | 3,296 |
| 2024-11-01 | 48,100.00 | 48,400.00 | 47,350.00 | 47,350.00 | 44,187.44 | 2,859 |
| 2024-10-31 | 48,650.00 | 48,750.00 | 48,150.00 | 48,400.00 | 45,167.31 | 1,837 |
| 2024-10-30 | 49,400.00 | 49,400.00 | 48,300.00 | 48,650.00 | 45,400.61 | 1,039 |
| 2024-10-29 | 49,500.00 | 50,500.00 | 48,650.00 | 48,800.00 | 45,540.59 | 6,123 |
| 2024-10-28 | 47,400.00 | 48,750.00 | 46,750.00 | 48,700.00 | 45,447.27 | 10,469 |
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.