Samyang Packaging Corporation (KRX:272550)
South Korea
· Delayed Price · Currency is KRW 11,200
-300 (-2.61%)
At close: Mar 9, 2026
Samyang Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11,780.00 | 11,780.00 | 11,400.00 | 11,500.00 | 11,500.00 | -2.13% | 17,167 |
| Mar 5, 2026 | 11,360.00 | 11,820.00 | 11,360.00 | 11,750.00 | 11,750.00 | 4.35% | 37,921 |
| Mar 4, 2026 | 12,200.00 | 12,200.00 | 11,260.00 | 11,260.00 | 11,260.00 | -7.86% | 87,326 |
| Mar 3, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,220.00 | 12,220.00 | -1.53% | 29,969 |
| Feb 27, 2026 | 12,560.00 | 12,570.00 | 12,390.00 | 12,410.00 | 12,410.00 | -1.19% | 29,198 |
| Feb 26, 2026 | 12,850.00 | 12,850.00 | 12,510.00 | 12,560.00 | 12,560.00 | -2.18% | 54,042 |
| Feb 25, 2026 | 12,740.00 | 12,900.00 | 12,720.00 | 12,840.00 | 12,840.00 | 0.71% | 37,721 |
| Feb 24, 2026 | 12,730.00 | 12,800.00 | 12,590.00 | 12,750.00 | 12,750.00 | 0.08% | 21,990 |
| Feb 23, 2026 | 12,850.00 | 12,850.00 | 12,660.00 | 12,740.00 | 12,740.00 | 0.08% | 35,732 |
| Feb 20, 2026 | 12,650.00 | 12,800.00 | 12,630.00 | 12,730.00 | 12,730.00 | 0.87% | 38,024 |
| Feb 19, 2026 | 12,780.00 | 12,790.00 | 12,500.00 | 12,620.00 | 12,620.00 | -0.16% | 22,741 |
| Feb 13, 2026 | 12,600.00 | 12,720.00 | 12,570.00 | 12,640.00 | 12,640.00 | 0.24% | 21,597 |
| Feb 12, 2026 | 12,610.00 | 12,610.00 | 12,510.00 | 12,610.00 | 12,610.00 | 0.48% | 15,741 |
| Feb 11, 2026 | 12,600.00 | 12,650.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.40% | 19,092 |
| Feb 10, 2026 | 12,340.00 | 12,620.00 | 12,330.00 | 12,600.00 | 12,600.00 | 2.11% | 24,104 |
| Feb 9, 2026 | 12,360.00 | 12,520.00 | 12,340.00 | 12,340.00 | 12,340.00 | - | 23,551 |
| Feb 6, 2026 | 12,480.00 | 12,480.00 | 12,160.00 | 12,340.00 | 12,340.00 | -0.96% | 21,144 |
| Feb 5, 2026 | 12,490.00 | 12,510.00 | 12,300.00 | 12,460.00 | 12,460.00 | -0.24% | 46,126 |
| Feb 4, 2026 | 12,350.00 | 12,490.00 | 12,200.00 | 12,490.00 | 12,490.00 | 1.46% | 30,235 |
| Feb 3, 2026 | 12,180.00 | 12,320.00 | 12,180.00 | 12,310.00 | 12,310.00 | 1.07% | 14,975 |
| Feb 2, 2026 | 12,450.00 | 12,450.00 | 12,160.00 | 12,180.00 | 12,180.00 | -1.38% | 25,239 |
| Jan 30, 2026 | 12,670.00 | 12,670.00 | 12,230.00 | 12,350.00 | 12,350.00 | -1.98% | 48,905 |
| Jan 29, 2026 | 12,340.00 | 12,660.00 | 12,250.00 | 12,600.00 | 12,600.00 | 1.20% | 38,705 |
| Jan 28, 2026 | 12,540.00 | 12,540.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.08% | 23,019 |
| Jan 27, 2026 | 12,510.00 | 12,510.00 | 12,360.00 | 12,460.00 | 12,460.00 | -0.48% | 17,539 |
| Jan 26, 2026 | 12,410.00 | 12,520.00 | 12,340.00 | 12,520.00 | 12,520.00 | 1.13% | 18,111 |
| Jan 23, 2026 | 12,290.00 | 12,390.00 | 12,180.00 | 12,380.00 | 12,380.00 | 0.98% | 24,980 |
| Jan 22, 2026 | 12,250.00 | 12,280.00 | 12,100.00 | 12,260.00 | 12,260.00 | 0.66% | 21,635 |
| Jan 21, 2026 | 12,270.00 | 12,370.00 | 12,070.00 | 12,180.00 | 12,180.00 | -1.30% | 37,265 |
| Jan 20, 2026 | 12,250.00 | 12,430.00 | 12,160.00 | 12,340.00 | 12,340.00 | 0.73% | 31,378 |
| Jan 19, 2026 | 12,520.00 | 12,520.00 | 12,150.00 | 12,250.00 | 12,250.00 | -2.16% | 54,400 |
| Jan 16, 2026 | 12,610.00 | 12,620.00 | 12,470.00 | 12,520.00 | 12,520.00 | -0.56% | 28,053 |
| Jan 15, 2026 | 12,980.00 | 12,980.00 | 12,510.00 | 12,590.00 | 12,590.00 | -1.87% | 42,787 |
| Jan 14, 2026 | 13,000.00 | 13,050.00 | 12,810.00 | 12,830.00 | 12,830.00 | -0.23% | 30,061 |
| Jan 13, 2026 | 12,980.00 | 12,980.00 | 12,710.00 | 12,860.00 | 12,860.00 | -0.08% | 32,736 |
| Jan 12, 2026 | 12,920.00 | 12,940.00 | 12,850.00 | 12,870.00 | 12,870.00 | -0.39% | 15,442 |
| Jan 9, 2026 | 12,910.00 | 13,010.00 | 12,910.00 | 12,920.00 | 12,920.00 | -0.46% | 5,318 |
| Jan 8, 2026 | 13,000.00 | 13,040.00 | 12,970.00 | 12,980.00 | 12,980.00 | -0.23% | 14,910 |
| Jan 7, 2026 | 13,370.00 | 13,370.00 | 13,000.00 | 13,010.00 | 13,010.00 | -1.21% | 20,486 |
| Jan 6, 2026 | 13,390.00 | 13,410.00 | 13,110.00 | 13,170.00 | 13,170.00 | -1.35% | 76,197 |
| Jan 5, 2026 | 13,430.00 | 13,440.00 | 13,310.00 | 13,350.00 | 13,350.00 | -0.15% | 14,319 |
| Jan 2, 2026 | 13,610.00 | 13,620.00 | 13,370.00 | 13,370.00 | 13,370.00 | -1.76% | 37,997 |
| Dec 30, 2025 | 13,800.00 | 13,800.00 | 13,610.00 | 13,610.00 | 13,610.00 | -0.80% | 11,630 |
| Dec 29, 2025 | 14,230.00 | 14,230.00 | 13,640.00 | 13,720.00 | 13,720.00 | -4.12% | 31,383 |
| Dec 26, 2025 | 14,290.00 | 14,490.00 | 14,000.00 | 14,310.00 | 13,810.00 | 0.14% | 15,359 |
| Dec 24, 2025 | 14,250.00 | 14,370.00 | 14,180.00 | 14,290.00 | 13,790.70 | -0.42% | 29,160 |
| Dec 23, 2025 | 14,380.00 | 14,450.00 | 14,240.00 | 14,350.00 | 13,848.60 | -0.49% | 19,383 |
| Dec 22, 2025 | 14,280.00 | 14,490.00 | 14,280.00 | 14,420.00 | 13,916.16 | 0.98% | 21,244 |
| Dec 19, 2025 | 14,150.00 | 14,280.00 | 14,090.00 | 14,280.00 | 13,781.05 | 1.06% | 12,053 |
| Dec 18, 2025 | 14,160.00 | 14,210.00 | 14,110.00 | 14,130.00 | 13,636.29 | -0.56% | 5,717 |
| Dec 17, 2025 | 14,260.00 | 14,310.00 | 14,130.00 | 14,210.00 | 13,713.49 | 0.14% | 24,352 |
| Dec 16, 2025 | 14,240.00 | 14,310.00 | 14,030.00 | 14,190.00 | 13,694.19 | 0.28% | 27,222 |
| Dec 15, 2025 | 14,300.00 | 14,550.00 | 14,140.00 | 14,150.00 | 13,655.59 | -0.28% | 23,671 |
| Dec 12, 2025 | 14,010.00 | 14,190.00 | 13,990.00 | 14,190.00 | 13,694.19 | 1.36% | 9,673 |
| Dec 11, 2025 | 13,900.00 | 14,090.00 | 13,810.00 | 14,000.00 | 13,510.83 | 1.45% | 13,236 |
| Dec 10, 2025 | 14,000.00 | 14,030.00 | 13,800.00 | 13,800.00 | 13,317.82 | -1.43% | 22,733 |
| Dec 9, 2025 | 14,010.00 | 14,010.00 | 13,850.00 | 14,000.00 | 13,510.83 | 0.72% | 19,396 |
| Dec 8, 2025 | 14,050.00 | 14,140.00 | 13,820.00 | 13,900.00 | 13,414.33 | -1.07% | 18,827 |
| Dec 5, 2025 | 14,070.00 | 14,090.00 | 13,910.00 | 14,050.00 | 13,559.08 | 0.79% | 20,418 |
| Dec 4, 2025 | 14,190.00 | 14,190.00 | 13,920.00 | 13,940.00 | 13,452.93 | -1.48% | 16,099 |
| Dec 3, 2025 | 14,210.00 | 14,220.00 | 14,030.00 | 14,150.00 | 13,655.59 | -0.07% | 12,137 |
| Dec 2, 2025 | 14,150.00 | 14,290.00 | 13,960.00 | 14,160.00 | 13,665.24 | 0.71% | 16,595 |
| Dec 1, 2025 | 14,050.00 | 14,220.00 | 14,000.00 | 14,060.00 | 13,568.74 | 0.07% | 15,596 |
| Nov 28, 2025 | 13,900.00 | 14,070.00 | 13,900.00 | 14,050.00 | 13,559.08 | 1.08% | 6,779 |
| Nov 27, 2025 | 13,950.00 | 14,050.00 | 13,820.00 | 13,900.00 | 13,414.33 | -0.29% | 9,462 |
| Nov 26, 2025 | 13,560.00 | 13,940.00 | 13,560.00 | 13,940.00 | 13,452.93 | 2.80% | 11,967 |
| Nov 25, 2025 | 13,730.00 | 13,770.00 | 13,530.00 | 13,560.00 | 13,086.21 | -1.24% | 10,350 |
| Nov 24, 2025 | 13,770.00 | 13,770.00 | 13,640.00 | 13,730.00 | 13,250.27 | -0.29% | 15,951 |
| Nov 21, 2025 | 13,770.00 | 13,770.00 | 13,650.00 | 13,770.00 | 13,288.87 | -0.07% | 11,097 |
| Nov 20, 2025 | 13,700.00 | 13,880.00 | 13,680.00 | 13,780.00 | 13,298.52 | 0.58% | 10,535 |
| Nov 19, 2025 | 13,650.00 | 13,700.00 | 13,520.00 | 13,700.00 | 13,221.31 | 0.81% | 13,780 |
| Nov 18, 2025 | 13,710.00 | 13,820.00 | 13,590.00 | 13,590.00 | 13,115.16 | -0.88% | 21,097 |
| Nov 17, 2025 | 13,950.00 | 13,960.00 | 13,620.00 | 13,710.00 | 13,230.96 | -1.72% | 16,819 |
| Nov 14, 2025 | 14,200.00 | 14,240.00 | 13,920.00 | 13,950.00 | 13,462.58 | -1.41% | 19,405 |
| Nov 13, 2025 | 13,990.00 | 14,450.00 | 13,890.00 | 14,150.00 | 13,655.59 | 1.22% | 46,596 |
| Nov 12, 2025 | 13,900.00 | 14,000.00 | 13,850.00 | 13,980.00 | 13,491.53 | 0.94% | 14,647 |
| Nov 11, 2025 | 13,840.00 | 13,910.00 | 13,700.00 | 13,850.00 | 13,366.07 | 0.36% | 20,322 |
| Nov 10, 2025 | 13,940.00 | 13,940.00 | 13,750.00 | 13,800.00 | 13,317.82 | 0.15% | 20,499 |
| Nov 7, 2025 | 14,010.00 | 14,090.00 | 13,630.00 | 13,780.00 | 13,298.52 | -1.64% | 29,568 |
| Nov 6, 2025 | 14,080.00 | 14,320.00 | 13,960.00 | 14,010.00 | 13,520.48 | -0.43% | 30,435 |
| Nov 5, 2025 | 14,190.00 | 14,290.00 | 13,860.00 | 14,070.00 | 13,578.39 | -0.85% | 45,424 |
| Nov 4, 2025 | 14,000.00 | 14,270.00 | 13,930.00 | 14,190.00 | 13,694.19 | 1.00% | 45,660 |
| Nov 3, 2025 | 14,180.00 | 14,230.00 | 13,950.00 | 14,050.00 | 13,559.08 | -0.92% | 60,833 |
| Oct 31, 2025 | 14,310.00 | 14,370.00 | 14,060.00 | 14,180.00 | 13,684.54 | -1.60% | 38,787 |
| Oct 30, 2025 | 14,560.00 | 14,680.00 | 13,500.00 | 14,410.00 | 13,906.51 | -1.84% | 83,081 |
| Oct 29, 2025 | 14,830.00 | 14,830.00 | 14,580.00 | 14,680.00 | 14,167.07 | -1.08% | 27,125 |
| Oct 28, 2025 | 14,830.00 | 14,840.00 | 14,600.00 | 14,840.00 | 14,321.48 | - | 32,618 |
| Oct 27, 2025 | 14,840.00 | 14,840.00 | 14,430.00 | 14,840.00 | 14,321.48 | 0.27% | 63,674 |
| Oct 24, 2025 | 14,960.00 | 14,990.00 | 14,650.00 | 14,800.00 | 14,282.88 | -0.67% | 40,432 |
| Oct 23, 2025 | 14,540.00 | 14,950.00 | 14,540.00 | 14,900.00 | 14,379.39 | 1.78% | 38,397 |
| Oct 22, 2025 | 14,660.00 | 14,660.00 | 14,450.00 | 14,640.00 | 14,128.47 | -0.68% | 33,771 |
| Oct 21, 2025 | 14,820.00 | 14,940.00 | 14,560.00 | 14,740.00 | 14,224.98 | -1.07% | 53,230 |
| Oct 20, 2025 | 15,040.00 | 15,040.00 | 14,700.00 | 14,900.00 | 14,379.39 | -0.33% | 36,856 |
| Oct 17, 2025 | 15,190.00 | 15,190.00 | 14,850.00 | 14,950.00 | 14,427.64 | -1.52% | 53,928 |
| Oct 16, 2025 | 15,140.00 | 15,430.00 | 15,050.00 | 15,180.00 | 14,649.60 | 0.26% | 52,767 |
| Oct 15, 2025 | 15,000.00 | 15,300.00 | 14,860.00 | 15,140.00 | 14,611.00 | 0.93% | 57,342 |
| Oct 14, 2025 | 14,650.00 | 15,070.00 | 14,590.00 | 15,000.00 | 14,475.89 | 2.39% | 80,330 |
| Oct 13, 2025 | 14,270.00 | 14,690.00 | 14,250.00 | 14,650.00 | 14,138.12 | 0.55% | 49,922 |
| Oct 10, 2025 | 14,250.00 | 14,770.00 | 14,250.00 | 14,570.00 | 14,060.92 | 2.53% | 95,292 |
| Oct 2, 2025 | 14,320.00 | 14,560.00 | 14,210.00 | 14,210.00 | 13,713.49 | -1.11% | 81,013 |