Samyang Tongsang Co., Ltd (KRX:002170)
South Korea
· Delayed Price · Currency is KRW 55,300
+200 (0.36%)
At close: Dec 5, 2025
Samyang Tongsang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56,100.00 | 56,100.00 | 55,100.00 | 55,300.00 | 55,300.00 | 0.36% | 849 |
| Dec 4, 2025 | 56,300.00 | 56,300.00 | 54,900.00 | 55,100.00 | 55,100.00 | -0.54% | 3,390 |
| Dec 3, 2025 | 54,200.00 | 56,400.00 | 54,200.00 | 55,400.00 | 55,400.00 | 2.21% | 2,974 |
| Dec 2, 2025 | 54,600.00 | 54,600.00 | 52,700.00 | 54,200.00 | 54,200.00 | -0.18% | 2,325 |
| Dec 1, 2025 | 54,700.00 | 54,700.00 | 54,200.00 | 54,300.00 | 54,300.00 | -0.91% | 328 |
| Nov 28, 2025 | 54,000.00 | 54,800.00 | 53,900.00 | 54,800.00 | 54,800.00 | 1.48% | 766 |
| Nov 27, 2025 | 53,000.00 | 54,400.00 | 53,000.00 | 54,000.00 | 54,000.00 | 0.19% | 611 |
| Nov 26, 2025 | 54,000.00 | 54,200.00 | 53,600.00 | 53,900.00 | 53,900.00 | 0.37% | 653 |
| Nov 25, 2025 | 54,700.00 | 54,800.00 | 53,300.00 | 53,700.00 | 53,700.00 | 0.37% | 650 |
| Nov 24, 2025 | 53,600.00 | 53,900.00 | 53,400.00 | 53,500.00 | 53,500.00 | -0.19% | 693 |
| Nov 21, 2025 | 54,700.00 | 54,700.00 | 53,300.00 | 53,600.00 | 53,600.00 | -1.65% | 1,627 |
| Nov 20, 2025 | 53,900.00 | 54,800.00 | 53,900.00 | 54,500.00 | 54,500.00 | 0.93% | 899 |
| Nov 19, 2025 | 53,800.00 | 54,100.00 | 53,700.00 | 54,000.00 | 54,000.00 | 0.37% | 1,032 |
| Nov 18, 2025 | 54,700.00 | 54,700.00 | 53,600.00 | 53,800.00 | 53,800.00 | -1.28% | 1,312 |
| Nov 17, 2025 | 53,500.00 | 54,500.00 | 53,500.00 | 54,500.00 | 54,500.00 | 1.87% | 2,027 |
| Nov 14, 2025 | 53,300.00 | 53,600.00 | 52,900.00 | 53,500.00 | 53,500.00 | 0.38% | 1,886 |
| Nov 13, 2025 | 52,500.00 | 53,700.00 | 52,100.00 | 53,300.00 | 53,300.00 | 1.52% | 1,393 |
| Nov 12, 2025 | 53,000.00 | 53,300.00 | 51,900.00 | 52,500.00 | 52,500.00 | -0.94% | 2,087 |
| Nov 11, 2025 | 53,500.00 | 53,500.00 | 52,500.00 | 53,000.00 | 53,000.00 | -0.19% | 981 |
| Nov 10, 2025 | 53,900.00 | 53,900.00 | 52,600.00 | 53,100.00 | 53,100.00 | 1.34% | 4,774 |
| Nov 7, 2025 | 53,000.00 | 53,000.00 | 51,600.00 | 52,400.00 | 52,400.00 | -0.19% | 6,299 |
| Nov 6, 2025 | 51,000.00 | 52,500.00 | 50,600.00 | 52,500.00 | 52,500.00 | 2.94% | 595 |
| Nov 5, 2025 | 52,200.00 | 52,200.00 | 50,300.00 | 51,000.00 | 51,000.00 | 0.20% | 1,424 |
| Nov 4, 2025 | 50,500.00 | 50,900.00 | 50,300.00 | 50,900.00 | 50,900.00 | 0.59% | 2,025 |
| Nov 3, 2025 | 51,700.00 | 51,700.00 | 50,500.00 | 50,600.00 | 50,600.00 | -2.13% | 2,430 |
| Oct 31, 2025 | 52,500.00 | 52,500.00 | 51,700.00 | 51,700.00 | 51,700.00 | -1.34% | 845 |
| Oct 30, 2025 | 52,800.00 | 53,000.00 | 52,000.00 | 52,400.00 | 52,400.00 | -0.57% | 714 |
| Oct 29, 2025 | 52,000.00 | 54,800.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.35% | 1,220 |
| Oct 28, 2025 | 51,700.00 | 52,800.00 | 51,500.00 | 52,000.00 | 52,000.00 | 0.58% | 1,119 |
| Oct 27, 2025 | 51,600.00 | 52,200.00 | 51,400.00 | 51,700.00 | 51,700.00 | 0.19% | 1,028 |
| Oct 24, 2025 | 52,200.00 | 52,500.00 | 51,300.00 | 51,600.00 | 51,600.00 | -1.15% | 2,036 |
| Oct 23, 2025 | 52,200.00 | 52,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | -0.19% | 636 |
| Oct 22, 2025 | 52,200.00 | 52,500.00 | 51,700.00 | 52,300.00 | 52,300.00 | 0.19% | 351 |
| Oct 21, 2025 | 53,200.00 | 53,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | -0.76% | 1,658 |
| Oct 20, 2025 | 52,900.00 | 53,000.00 | 52,000.00 | 52,600.00 | 52,600.00 | -0.57% | 1,828 |
| Oct 17, 2025 | 52,700.00 | 53,300.00 | 52,700.00 | 52,900.00 | 52,900.00 | -0.56% | 419 |
| Oct 16, 2025 | 52,900.00 | 54,000.00 | 52,900.00 | 53,200.00 | 53,200.00 | -0.37% | 1,407 |
| Oct 15, 2025 | 53,700.00 | 54,000.00 | 52,900.00 | 53,400.00 | 53,400.00 | 0.95% | 679 |
| Oct 14, 2025 | 53,600.00 | 53,600.00 | 52,900.00 | 52,900.00 | 52,900.00 | -1.31% | 1,739 |
| Oct 13, 2025 | 53,000.00 | 54,700.00 | 53,000.00 | 53,600.00 | 53,600.00 | -0.92% | 1,333 |
| Oct 10, 2025 | 54,700.00 | 54,800.00 | 53,600.00 | 54,100.00 | 54,100.00 | -1.10% | 1,387 |
| Oct 2, 2025 | 55,100.00 | 55,100.00 | 54,500.00 | 54,700.00 | 54,700.00 | -0.55% | 425 |
| Oct 1, 2025 | 54,800.00 | 55,000.00 | 54,500.00 | 55,000.00 | 55,000.00 | 0.18% | 386 |
| Sep 30, 2025 | 54,800.00 | 55,200.00 | 54,700.00 | 54,900.00 | 54,900.00 | 0.18% | 525 |
| Sep 29, 2025 | 55,200.00 | 55,500.00 | 54,800.00 | 54,800.00 | 54,800.00 | -0.72% | 496 |
| Sep 26, 2025 | 55,200.00 | 55,300.00 | 54,400.00 | 55,200.00 | 55,200.00 | 0.18% | 2,949 |
| Sep 25, 2025 | 54,100.00 | 55,300.00 | 54,100.00 | 55,100.00 | 55,100.00 | -0.18% | 769 |
| Sep 24, 2025 | 55,500.00 | 55,500.00 | 54,800.00 | 55,200.00 | 55,200.00 | -0.36% | 504 |
| Sep 23, 2025 | 55,900.00 | 55,900.00 | 55,200.00 | 55,400.00 | 55,400.00 | - | 351 |
| Sep 22, 2025 | 55,800.00 | 55,800.00 | 55,000.00 | 55,400.00 | 55,400.00 | - | 1,058 |
| Sep 19, 2025 | 55,800.00 | 55,800.00 | 54,800.00 | 55,400.00 | 55,400.00 | 0.18% | 583 |
| Sep 18, 2025 | 55,400.00 | 55,400.00 | 54,600.00 | 55,300.00 | 55,300.00 | 0.36% | 468 |
| Sep 17, 2025 | 55,400.00 | 55,400.00 | 54,800.00 | 55,100.00 | 55,100.00 | - | 875 |
| Sep 16, 2025 | 55,400.00 | 55,400.00 | 54,500.00 | 55,100.00 | 55,100.00 | 0.18% | 564 |
| Sep 15, 2025 | 54,900.00 | 55,200.00 | 54,500.00 | 55,000.00 | 55,000.00 | 0.55% | 1,077 |
| Sep 12, 2025 | 54,300.00 | 54,800.00 | 54,300.00 | 54,700.00 | 54,700.00 | -0.18% | 338 |
| Sep 11, 2025 | 54,600.00 | 54,800.00 | 54,200.00 | 54,800.00 | 54,800.00 | 0.37% | 669 |
| Sep 10, 2025 | 54,300.00 | 54,800.00 | 54,200.00 | 54,600.00 | 54,600.00 | -0.36% | 779 |
| Sep 9, 2025 | 54,200.00 | 54,800.00 | 54,100.00 | 54,800.00 | 54,800.00 | 0.55% | 1,040 |
| Sep 8, 2025 | 54,300.00 | 54,800.00 | 54,000.00 | 54,500.00 | 54,500.00 | 0.37% | 484 |
| Sep 5, 2025 | 54,100.00 | 54,800.00 | 54,100.00 | 54,300.00 | 54,300.00 | 0.74% | 513 |
| Sep 4, 2025 | 54,300.00 | 55,000.00 | 53,900.00 | 53,900.00 | 53,900.00 | -0.74% | 953 |
| Sep 3, 2025 | 54,100.00 | 54,600.00 | 54,100.00 | 54,300.00 | 54,300.00 | -0.55% | 239 |
| Sep 2, 2025 | 54,100.00 | 54,600.00 | 54,100.00 | 54,600.00 | 54,600.00 | 0.18% | 429 |
| Sep 1, 2025 | 54,900.00 | 54,900.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.55% | 428 |
| Aug 29, 2025 | 54,800.00 | 54,900.00 | 54,300.00 | 54,800.00 | 54,800.00 | - | 1,009 |
| Aug 28, 2025 | 54,900.00 | 54,900.00 | 53,900.00 | 54,800.00 | 54,800.00 | 1.11% | 778 |
| Aug 27, 2025 | 55,400.00 | 55,400.00 | 54,000.00 | 54,200.00 | 54,200.00 | -1.45% | 975 |
| Aug 26, 2025 | 55,000.00 | 55,000.00 | 53,800.00 | 55,000.00 | 55,000.00 | - | 2,330 |
| Aug 25, 2025 | 55,400.00 | 55,400.00 | 54,200.00 | 55,000.00 | 55,000.00 | 0.55% | 957 |
| Aug 22, 2025 | 54,600.00 | 55,200.00 | 54,300.00 | 54,700.00 | 54,700.00 | - | 789 |
| Aug 21, 2025 | 54,600.00 | 55,000.00 | 53,700.00 | 54,700.00 | 54,700.00 | 0.74% | 4,134 |
| Aug 20, 2025 | 56,000.00 | 56,000.00 | 54,100.00 | 54,300.00 | 54,300.00 | -1.63% | 1,110 |
| Aug 19, 2025 | 55,500.00 | 56,000.00 | 54,600.00 | 55,200.00 | 55,200.00 | - | 1,220 |
| Aug 18, 2025 | 56,200.00 | 56,200.00 | 55,000.00 | 55,200.00 | 55,200.00 | -1.78% | 1,253 |
| Aug 14, 2025 | 56,400.00 | 56,400.00 | 55,900.00 | 56,200.00 | 56,200.00 | -0.53% | 884 |
| Aug 13, 2025 | 57,700.00 | 58,000.00 | 55,400.00 | 56,500.00 | 56,500.00 | -3.25% | 3,627 |
| Aug 12, 2025 | 58,000.00 | 58,600.00 | 57,400.00 | 58,400.00 | 58,400.00 | 0.69% | 804 |
| Aug 11, 2025 | 59,500.00 | 59,600.00 | 57,500.00 | 58,000.00 | 58,000.00 | -2.52% | 2,485 |
| Aug 8, 2025 | 57,000.00 | 60,700.00 | 57,000.00 | 59,500.00 | 59,500.00 | 3.84% | 10,662 |
| Aug 7, 2025 | 57,400.00 | 57,400.00 | 56,700.00 | 57,300.00 | 57,300.00 | 0.17% | 644 |
| Aug 6, 2025 | 55,000.00 | 57,500.00 | 55,000.00 | 57,200.00 | 57,200.00 | 2.88% | 2,864 |
| Aug 5, 2025 | 54,500.00 | 56,600.00 | 54,500.00 | 55,600.00 | 55,600.00 | 1.28% | 2,857 |
| Aug 4, 2025 | 53,700.00 | 56,800.00 | 53,100.00 | 54,900.00 | 54,900.00 | 2.62% | 7,141 |
| Aug 1, 2025 | 55,200.00 | 55,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | -3.60% | 3,413 |
| Jul 31, 2025 | 55,700.00 | 55,700.00 | 54,900.00 | 55,500.00 | 55,500.00 | -0.18% | 376 |
| Jul 30, 2025 | 54,800.00 | 55,600.00 | 54,300.00 | 55,600.00 | 55,600.00 | 1.46% | 405 |
| Jul 29, 2025 | 54,100.00 | 57,700.00 | 53,500.00 | 54,800.00 | 54,800.00 | 0.37% | 4,881 |
| Jul 28, 2025 | 55,200.00 | 55,400.00 | 54,300.00 | 54,600.00 | 54,600.00 | -1.09% | 1,707 |
| Jul 25, 2025 | 55,100.00 | 56,100.00 | 55,000.00 | 55,200.00 | 55,200.00 | 0.18% | 1,944 |
| Jul 24, 2025 | 55,500.00 | 56,200.00 | 55,100.00 | 55,100.00 | 55,100.00 | -0.72% | 2,253 |
| Jul 23, 2025 | 57,400.00 | 58,500.00 | 55,000.00 | 55,500.00 | 55,500.00 | -1.07% | 3,301 |
| Jul 22, 2025 | 56,200.00 | 56,600.00 | 55,400.00 | 56,100.00 | 56,100.00 | -0.18% | 1,275 |
| Jul 21, 2025 | 56,400.00 | 57,300.00 | 54,600.00 | 56,200.00 | 56,200.00 | -1.06% | 6,437 |
| Jul 18, 2025 | 57,500.00 | 57,500.00 | 56,500.00 | 56,800.00 | 56,800.00 | -0.70% | 932 |
| Jul 17, 2025 | 57,900.00 | 58,600.00 | 56,700.00 | 57,200.00 | 57,200.00 | -1.21% | 941 |
| Jul 16, 2025 | 59,000.00 | 59,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | -0.17% | 2,651 |
| Jul 15, 2025 | 58,800.00 | 59,600.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.53% | 2,692 |
| Jul 14, 2025 | 58,900.00 | 59,200.00 | 58,100.00 | 58,900.00 | 58,900.00 | - | 1,480 |
| Jul 11, 2025 | 58,900.00 | 59,800.00 | 58,400.00 | 58,900.00 | 58,900.00 | -0.34% | 3,598 |