Samyang Tongsang Co., Ltd (KRX:002170)
South Korea
· Delayed Price · Currency is KRW 56,300
-1,700 (-2.93%)
At close: Mar 9, 2026
Samyang Tongsang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55,500.00 | 56,300.00 | 55,000.00 | 56,300.00 | 56,300.00 | -2.93% | 5,319 |
| Mar 6, 2026 | 57,600.00 | 58,000.00 | 56,000.00 | 58,000.00 | 58,000.00 | - | 4,401 |
| Mar 5, 2026 | 57,400.00 | 58,300.00 | 56,500.00 | 58,000.00 | 58,000.00 | 4.13% | 3,221 |
| Mar 4, 2026 | 59,200.00 | 59,200.00 | 55,000.00 | 55,700.00 | 55,700.00 | -6.54% | 5,093 |
| Mar 3, 2026 | 59,000.00 | 60,600.00 | 59,000.00 | 59,600.00 | 59,600.00 | -1.81% | 3,471 |
| Feb 27, 2026 | 59,500.00 | 60,700.00 | 59,100.00 | 60,700.00 | 60,700.00 | 1.68% | 3,456 |
| Feb 26, 2026 | 62,500.00 | 62,500.00 | 59,600.00 | 59,700.00 | 59,700.00 | -2.93% | 5,174 |
| Feb 25, 2026 | 60,600.00 | 62,200.00 | 60,600.00 | 61,500.00 | 61,500.00 | 1.65% | 3,459 |
| Feb 24, 2026 | 60,900.00 | 60,900.00 | 59,300.00 | 60,500.00 | 60,500.00 | -0.66% | 3,833 |
| Feb 23, 2026 | 61,300.00 | 62,300.00 | 60,700.00 | 60,900.00 | 60,900.00 | -0.33% | 10,428 |
| Feb 20, 2026 | 62,500.00 | 62,500.00 | 60,100.00 | 61,100.00 | 61,100.00 | -2.24% | 3,965 |
| Feb 19, 2026 | 59,500.00 | 62,700.00 | 59,500.00 | 62,500.00 | 62,500.00 | 5.40% | 14,509 |
| Feb 13, 2026 | 58,000.00 | 59,400.00 | 57,600.00 | 59,300.00 | 59,300.00 | 2.24% | 5,549 |
| Feb 12, 2026 | 58,000.00 | 58,000.00 | 57,500.00 | 58,000.00 | 58,000.00 | 0.35% | 4,129 |
| Feb 11, 2026 | 58,200.00 | 58,200.00 | 57,300.00 | 57,800.00 | 57,800.00 | - | 1,395 |
| Feb 10, 2026 | 57,300.00 | 57,800.00 | 56,800.00 | 57,800.00 | 57,800.00 | 0.87% | 2,181 |
| Feb 9, 2026 | 58,100.00 | 58,600.00 | 56,900.00 | 57,300.00 | 57,300.00 | -1.38% | 3,650 |
| Feb 6, 2026 | 56,800.00 | 59,000.00 | 55,500.00 | 58,100.00 | 58,100.00 | 1.93% | 8,374 |
| Feb 5, 2026 | 58,200.00 | 58,200.00 | 56,200.00 | 57,000.00 | 57,000.00 | -1.04% | 3,616 |
| Feb 4, 2026 | 57,000.00 | 57,900.00 | 56,700.00 | 57,600.00 | 57,600.00 | 1.05% | 1,925 |
| Feb 3, 2026 | 56,700.00 | 57,000.00 | 56,200.00 | 57,000.00 | 57,000.00 | 0.53% | 4,634 |
| Feb 2, 2026 | 57,000.00 | 57,900.00 | 55,400.00 | 56,700.00 | 56,700.00 | -0.70% | 3,364 |
| Jan 30, 2026 | 58,100.00 | 58,200.00 | 56,300.00 | 57,100.00 | 57,100.00 | -1.72% | 3,465 |
| Jan 29, 2026 | 58,600.00 | 58,900.00 | 58,100.00 | 58,100.00 | 58,100.00 | -1.02% | 3,052 |
| Jan 28, 2026 | 58,800.00 | 59,300.00 | 57,400.00 | 58,700.00 | 58,700.00 | 0.17% | 7,130 |
| Jan 27, 2026 | 57,300.00 | 58,800.00 | 56,700.00 | 58,600.00 | 58,600.00 | 2.27% | 7,831 |
| Jan 26, 2026 | 55,500.00 | 57,300.00 | 55,100.00 | 57,300.00 | 57,300.00 | 3.43% | 4,545 |
| Jan 23, 2026 | 55,000.00 | 55,900.00 | 54,500.00 | 55,400.00 | 55,400.00 | 0.73% | 984 |
| Jan 22, 2026 | 55,100.00 | 55,400.00 | 54,300.00 | 55,000.00 | 55,000.00 | -0.54% | 2,229 |
| Jan 21, 2026 | 55,300.00 | 55,300.00 | 54,600.00 | 55,300.00 | 55,300.00 | -0.18% | 911 |
| Jan 20, 2026 | 55,200.00 | 55,400.00 | 54,100.00 | 55,400.00 | 55,400.00 | 0.36% | 1,431 |
| Jan 19, 2026 | 55,200.00 | 55,300.00 | 53,800.00 | 55,200.00 | 55,200.00 | - | 3,269 |
| Jan 16, 2026 | 55,300.00 | 55,400.00 | 54,100.00 | 55,200.00 | 55,200.00 | -0.18% | 1,520 |
| Jan 15, 2026 | 54,600.00 | 55,300.00 | 53,600.00 | 55,300.00 | 55,300.00 | - | 1,917 |
| Jan 14, 2026 | 55,400.00 | 55,400.00 | 54,500.00 | 55,300.00 | 55,300.00 | - | 670 |
| Jan 13, 2026 | 54,900.00 | 55,400.00 | 54,400.00 | 55,300.00 | 55,300.00 | 0.55% | 684 |
| Jan 12, 2026 | 54,000.00 | 55,000.00 | 53,100.00 | 55,000.00 | 55,000.00 | 0.73% | 2,775 |
| Jan 9, 2026 | 54,600.00 | 54,800.00 | 54,200.00 | 54,600.00 | 54,600.00 | - | 776 |
| Jan 8, 2026 | 53,800.00 | 54,600.00 | 53,600.00 | 54,600.00 | 54,600.00 | 1.49% | 2,151 |
| Jan 7, 2026 | 53,100.00 | 53,900.00 | 52,500.00 | 53,800.00 | 53,800.00 | 1.32% | 2,759 |
| Jan 6, 2026 | 54,000.00 | 54,000.00 | 53,000.00 | 53,100.00 | 53,100.00 | -2.39% | 2,178 |
| Jan 5, 2026 | 54,200.00 | 55,000.00 | 53,400.00 | 54,400.00 | 54,400.00 | -1.45% | 2,205 |
| Jan 2, 2026 | 55,800.00 | 56,400.00 | 55,000.00 | 55,200.00 | 55,200.00 | -1.08% | 1,751 |
| Dec 30, 2025 | 55,800.00 | 56,000.00 | 55,100.00 | 55,800.00 | 55,800.00 | -0.18% | 1,596 |
| Dec 29, 2025 | 56,400.00 | 56,400.00 | 55,000.00 | 55,900.00 | 55,900.00 | - | 731 |
| Dec 26, 2025 | 56,200.00 | 56,200.00 | 55,200.00 | 55,900.00 | 55,900.00 | -0.53% | 2,304 |
| Dec 24, 2025 | 56,500.00 | 56,600.00 | 55,700.00 | 56,200.00 | 56,200.00 | -0.35% | 881 |
| Dec 23, 2025 | 57,200.00 | 57,200.00 | 55,300.00 | 56,400.00 | 56,400.00 | -1.05% | 1,819 |
| Dec 22, 2025 | 56,900.00 | 57,100.00 | 56,600.00 | 57,000.00 | 57,000.00 | -0.18% | 849 |
| Dec 19, 2025 | 57,000.00 | 57,400.00 | 56,500.00 | 57,100.00 | 57,100.00 | 0.35% | 1,043 |
| Dec 18, 2025 | 56,900.00 | 57,000.00 | 56,200.00 | 56,900.00 | 56,900.00 | - | 1,164 |
| Dec 17, 2025 | 56,500.00 | 56,900.00 | 55,000.00 | 56,900.00 | 56,900.00 | 1.43% | 1,441 |
| Dec 16, 2025 | 56,000.00 | 56,400.00 | 55,200.00 | 56,100.00 | 56,100.00 | 0.90% | 2,710 |
| Dec 15, 2025 | 56,000.00 | 56,000.00 | 55,200.00 | 55,600.00 | 55,600.00 | 0.36% | 729 |
| Dec 12, 2025 | 54,400.00 | 56,000.00 | 54,400.00 | 55,400.00 | 55,400.00 | 1.47% | 1,320 |
| Dec 11, 2025 | 54,300.00 | 55,400.00 | 54,000.00 | 54,600.00 | 54,600.00 | 0.55% | 1,838 |
| Dec 10, 2025 | 54,600.00 | 55,500.00 | 54,300.00 | 54,300.00 | 54,300.00 | -0.37% | 1,782 |
| Dec 9, 2025 | 55,300.00 | 55,800.00 | 54,100.00 | 54,500.00 | 54,500.00 | 0.37% | 5,554 |
| Dec 8, 2025 | 56,100.00 | 56,100.00 | 54,200.00 | 54,300.00 | 54,300.00 | -1.81% | 934 |
| 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 |