Samyang Tongsang Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 46,900.00 | 47,900.00 | 46,400.00 | 47,900.00 | 44,700.71 | 2,353 |
| 2024-10-24 | 47,100.00 | 47,850.00 | 46,700.00 | 46,900.00 | 43,767.50 | 7,683 |
| 2024-10-23 | 47,750.00 | 47,800.00 | 46,900.00 | 47,300.00 | 44,140.78 | 12,010 |
| 2024-10-22 | 46,500.00 | 47,850.00 | 46,500.00 | 47,800.00 | 44,607.39 | 6,248 |
| 2024-10-21 | 46,500.00 | 47,150.00 | 46,150.00 | 46,950.00 | 43,814.16 | 5,487 |
| 2024-10-18 | 47,900.00 | 47,900.00 | 46,200.00 | 46,300.00 | 43,207.57 | 4,256 |
| 2024-10-17 | 47,900.00 | 48,550.00 | 47,150.00 | 47,950.00 | 44,747.37 | 5,014 |
| 2024-10-16 | 48,750.00 | 48,750.00 | 47,650.00 | 48,200.00 | 44,980.67 | 4,484 |
| 2024-10-15 | 49,300.00 | 49,300.00 | 48,150.00 | 48,500.00 | 45,260.63 | 4,658 |
| 2024-10-14 | 48,900.00 | 49,000.00 | 48,300.00 | 48,850.00 | 45,587.25 | 4,724 |
| 2024-10-11 | 48,500.00 | 49,250.00 | 48,250.00 | 48,500.00 | 45,260.63 | 3,599 |
| 2024-10-10 | 48,400.00 | 49,000.00 | 48,400.00 | 48,850.00 | 45,587.25 | 2,301 |
| 2024-10-08 | 48,200.00 | 49,150.00 | 48,150.00 | 48,900.00 | 45,633.91 | 5,792 |
| 2024-10-07 | 48,200.00 | 48,950.00 | 48,200.00 | 48,550.00 | 45,307.29 | 1,100 |
| 2024-10-04 | 48,650.00 | 48,900.00 | 47,950.00 | 48,200.00 | 44,980.67 | 288 |
| 2024-10-02 | 47,700.00 | 49,000.00 | 47,700.00 | 48,650.00 | 45,400.61 | 4,248 |
| 2024-09-30 | 48,400.00 | 48,550.00 | 47,450.00 | 48,250.00 | 45,027.33 | 2,621 |
| 2024-09-27 | 47,500.00 | 48,400.00 | 47,350.00 | 48,000.00 | 44,794.03 | 1,038 |
| 2024-09-26 | 47,200.00 | 48,050.00 | 47,200.00 | 47,950.00 | 44,747.37 | 663 |
| 2024-09-25 | 47,000.00 | 48,000.00 | 47,000.00 | 47,950.00 | 44,747.37 | 1,178 |
| 2024-09-24 | 46,850.00 | 47,450.00 | 46,250.00 | 47,450.00 | 44,280.76 | 1,094 |
| 2024-09-23 | 45,200.00 | 47,350.00 | 45,200.00 | 46,800.00 | 43,674.18 | 2,377 |
| 2024-09-20 | 45,300.00 | 46,150.00 | 45,200.00 | 45,700.00 | 42,647.65 | 3,605 |
| 2024-09-19 | 45,100.00 | 45,800.00 | 45,100.00 | 45,350.00 | 42,321.02 | 7,081 |
| 2024-09-13 | 45,350.00 | 46,400.00 | 45,350.00 | 45,650.00 | 42,600.99 | 4,571 |
| 2024-09-12 | 46,050.00 | 46,550.00 | 45,200.00 | 45,400.00 | 42,367.68 | 11,198 |
| 2024-09-11 | 45,300.00 | 46,000.00 | 45,000.00 | 46,000.00 | 42,927.61 | 3,912 |
| 2024-09-10 | 45,400.00 | 46,400.00 | 45,350.00 | 45,800.00 | 42,740.97 | 6,362 |
| 2024-09-09 | 45,550.00 | 46,450.00 | 45,050.00 | 45,450.00 | 42,414.34 | 5,210 |
| 2024-09-06 | 45,850.00 | 47,500.00 | 45,500.00 | 45,650.00 | 42,600.99 | 3,733 |
| 2024-09-05 | 46,000.00 | 46,550.00 | 45,650.00 | 46,300.00 | 43,207.57 | 9,193 |
| 2024-09-04 | 46,600.00 | 46,600.00 | 45,650.00 | 45,650.00 | 42,600.99 | 7,125 |
| 2024-09-03 | 47,100.00 | 47,150.00 | 46,500.00 | 46,650.00 | 43,534.19 | 5,918 |
| 2024-09-02 | 47,600.00 | 47,600.00 | 46,850.00 | 47,050.00 | 43,907.48 | 4,291 |
| 2024-08-30 | 47,350.00 | 47,650.00 | 46,950.00 | 47,600.00 | 44,420.74 | 7,949 |
| 2024-08-29 | 47,200.00 | 47,750.00 | 46,600.00 | 47,750.00 | 44,560.72 | 6,503 |
| 2024-08-28 | 46,800.00 | 47,300.00 | 46,700.00 | 47,300.00 | 44,140.78 | 4,596 |
| 2024-08-27 | 46,750.00 | 47,500.00 | 46,750.00 | 46,850.00 | 43,720.84 | 4,157 |
| 2024-08-26 | 47,400.00 | 47,700.00 | 46,700.00 | 47,150.00 | 44,000.80 | 5,011 |
| 2024-08-23 | 47,300.00 | 47,800.00 | 46,550.00 | 47,400.00 | 44,234.10 | 14,504 |
| 2024-08-22 | 48,150.00 | 48,600.00 | 47,250.00 | 47,550.00 | 44,374.08 | 17,248 |
| 2024-08-21 | 47,800.00 | 48,250.00 | 47,200.00 | 48,250.00 | 45,027.33 | 6,174 |
| 2024-08-20 | 46,950.00 | 47,850.00 | 46,750.00 | 47,650.00 | 44,467.40 | 11,397 |
| 2024-08-19 | 47,900.00 | 48,000.00 | 46,600.00 | 46,950.00 | 43,814.16 | 17,672 |
| 2024-08-16 | 46,700.00 | 47,900.00 | 46,350.00 | 47,900.00 | 44,700.71 | 4,995 |
| 2024-08-14 | 46,600.00 | 47,300.00 | 46,000.00 | 46,750.00 | 43,627.52 | 10,844 |
| 2024-08-12 | 45,000.00 | 46,600.00 | 45,000.00 | 45,900.00 | 42,834.29 | 12,346 |
| 2024-08-09 | 45,200.00 | 45,750.00 | 44,900.00 | 45,250.00 | 42,227.70 | 1,239 |
| 2024-08-08 | 45,200.00 | 46,850.00 | 44,500.00 | 44,900.00 | 41,901.08 | 14,033 |
| 2024-08-07 | 45,650.00 | 46,700.00 | 44,900.00 | 45,700.00 | 42,647.65 | 26,549 |
| 2024-08-06 | 43,500.00 | 45,750.00 | 43,500.00 | 45,650.00 | 42,600.99 | 14,284 |
| 2024-08-05 | 46,800.00 | 46,800.00 | 43,700.00 | 44,100.00 | 41,154.51 | 5,991 |
| 2024-08-02 | 47,150.00 | 47,400.00 | 46,650.00 | 46,800.00 | 43,674.18 | 3,179 |
| 2024-08-01 | 47,600.00 | 47,600.00 | 47,050.00 | 47,150.00 | 44,000.80 | 679 |
| 2024-07-31 | 46,500.00 | 47,400.00 | 46,500.00 | 46,900.00 | 43,767.50 | 1,868 |
| 2024-07-30 | 46,550.00 | 47,800.00 | 46,450.00 | 46,900.00 | 43,767.50 | 4,568 |
| 2024-07-29 | 46,500.00 | 47,150.00 | 46,500.00 | 46,700.00 | 43,580.86 | 11,338 |
| 2024-07-26 | 47,050.00 | 47,250.00 | 46,800.00 | 46,800.00 | 43,674.18 | 995 |
| 2024-07-25 | 47,400.00 | 47,400.00 | 46,950.00 | 47,050.00 | 43,907.48 | 4,322 |
| 2024-07-24 | 47,500.00 | 47,800.00 | 47,500.00 | 47,600.00 | 44,420.74 | 689 |
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.