Samyang Packaging Corporation (KRX:272550)
South Korea
· Delayed Price · Currency is KRW 14,050
+110 (0.79%)
At close: Dec 5, 2025
Samyang Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,070.00 | 14,090.00 | 13,910.00 | 14,050.00 | 14,050.00 | 0.79% | 20,417 |
| Dec 4, 2025 | 14,190.00 | 14,190.00 | 13,920.00 | 13,940.00 | 13,940.00 | -1.48% | 16,099 |
| Dec 3, 2025 | 14,210.00 | 14,220.00 | 14,030.00 | 14,150.00 | 14,150.00 | -0.07% | 12,136 |
| Dec 2, 2025 | 14,150.00 | 14,290.00 | 13,960.00 | 14,160.00 | 14,160.00 | 0.71% | 16,595 |
| Dec 1, 2025 | 14,050.00 | 14,220.00 | 14,000.00 | 14,060.00 | 14,060.00 | 0.07% | 15,596 |
| Nov 28, 2025 | 13,900.00 | 14,070.00 | 13,900.00 | 14,050.00 | 14,050.00 | 1.08% | 6,779 |
| Nov 27, 2025 | 13,950.00 | 14,050.00 | 13,820.00 | 13,900.00 | 13,900.00 | -0.29% | 9,462 |
| Nov 26, 2025 | 13,560.00 | 13,940.00 | 13,560.00 | 13,940.00 | 13,940.00 | 2.80% | 11,967 |
| Nov 25, 2025 | 13,730.00 | 13,770.00 | 13,530.00 | 13,560.00 | 13,560.00 | -1.24% | 10,334 |
| Nov 24, 2025 | 13,770.00 | 13,770.00 | 13,640.00 | 13,730.00 | 13,730.00 | -0.29% | 15,944 |
| Nov 21, 2025 | 13,770.00 | 13,770.00 | 13,650.00 | 13,770.00 | 13,770.00 | -0.07% | 11,086 |
| Nov 20, 2025 | 13,700.00 | 13,880.00 | 13,680.00 | 13,780.00 | 13,780.00 | 0.58% | 10,535 |
| Nov 19, 2025 | 13,650.00 | 13,700.00 | 13,520.00 | 13,700.00 | 13,700.00 | 0.81% | 13,780 |
| Nov 18, 2025 | 13,710.00 | 13,820.00 | 13,590.00 | 13,590.00 | 13,590.00 | -0.88% | 21,097 |
| Nov 17, 2025 | 13,950.00 | 13,960.00 | 13,620.00 | 13,710.00 | 13,710.00 | -1.72% | 16,819 |
| Nov 14, 2025 | 14,200.00 | 14,240.00 | 13,920.00 | 13,950.00 | 13,950.00 | -1.41% | 19,405 |
| Nov 13, 2025 | 13,990.00 | 14,450.00 | 13,890.00 | 14,150.00 | 14,150.00 | 1.22% | 46,596 |
| Nov 12, 2025 | 13,900.00 | 14,000.00 | 13,850.00 | 13,980.00 | 13,980.00 | 0.94% | 14,647 |
| Nov 11, 2025 | 13,840.00 | 13,910.00 | 13,700.00 | 13,850.00 | 13,850.00 | 0.36% | 20,322 |
| Nov 10, 2025 | 13,940.00 | 13,940.00 | 13,750.00 | 13,800.00 | 13,800.00 | 0.15% | 20,499 |
| Nov 7, 2025 | 14,010.00 | 14,090.00 | 13,630.00 | 13,780.00 | 13,780.00 | -1.64% | 29,568 |
| Nov 6, 2025 | 14,080.00 | 14,320.00 | 13,960.00 | 14,010.00 | 14,010.00 | -0.43% | 30,435 |
| Nov 5, 2025 | 14,190.00 | 14,290.00 | 13,860.00 | 14,070.00 | 14,070.00 | -0.85% | 45,424 |
| Nov 4, 2025 | 14,000.00 | 14,270.00 | 13,930.00 | 14,190.00 | 14,190.00 | 1.00% | 45,660 |
| Nov 3, 2025 | 14,180.00 | 14,230.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.92% | 60,833 |
| Oct 31, 2025 | 14,310.00 | 14,370.00 | 14,060.00 | 14,180.00 | 14,180.00 | -1.60% | 38,787 |
| Oct 30, 2025 | 14,560.00 | 14,680.00 | 13,500.00 | 14,410.00 | 14,410.00 | -1.84% | 83,081 |
| Oct 29, 2025 | 14,830.00 | 14,830.00 | 14,580.00 | 14,680.00 | 14,680.00 | -1.08% | 27,125 |
| Oct 28, 2025 | 14,830.00 | 14,840.00 | 14,600.00 | 14,840.00 | 14,840.00 | - | 32,618 |
| Oct 27, 2025 | 14,840.00 | 14,840.00 | 14,430.00 | 14,840.00 | 14,840.00 | 0.27% | 63,674 |
| Oct 24, 2025 | 14,960.00 | 14,990.00 | 14,650.00 | 14,800.00 | 14,800.00 | -0.67% | 40,432 |
| Oct 23, 2025 | 14,540.00 | 14,950.00 | 14,540.00 | 14,900.00 | 14,900.00 | 1.78% | 38,397 |
| Oct 22, 2025 | 14,660.00 | 14,660.00 | 14,450.00 | 14,640.00 | 14,640.00 | -0.68% | 33,771 |
| Oct 21, 2025 | 14,820.00 | 14,940.00 | 14,560.00 | 14,740.00 | 14,740.00 | -1.07% | 53,230 |
| Oct 20, 2025 | 15,040.00 | 15,040.00 | 14,700.00 | 14,900.00 | 14,900.00 | -0.33% | 36,856 |
| Oct 17, 2025 | 15,190.00 | 15,190.00 | 14,850.00 | 14,950.00 | 14,950.00 | -1.52% | 53,928 |
| Oct 16, 2025 | 15,140.00 | 15,430.00 | 15,050.00 | 15,180.00 | 15,180.00 | 0.26% | 52,767 |
| Oct 15, 2025 | 15,000.00 | 15,300.00 | 14,860.00 | 15,140.00 | 15,140.00 | 0.93% | 57,342 |
| Oct 14, 2025 | 14,650.00 | 15,070.00 | 14,590.00 | 15,000.00 | 15,000.00 | 2.39% | 80,330 |
| Oct 13, 2025 | 14,270.00 | 14,690.00 | 14,250.00 | 14,650.00 | 14,650.00 | 0.55% | 49,922 |
| Oct 10, 2025 | 14,250.00 | 14,770.00 | 14,250.00 | 14,570.00 | 14,570.00 | 2.53% | 95,292 |
| Oct 2, 2025 | 14,320.00 | 14,560.00 | 14,210.00 | 14,210.00 | 14,210.00 | -1.11% | 81,013 |
| Oct 1, 2025 | 13,510.00 | 14,370.00 | 13,500.00 | 14,370.00 | 14,370.00 | 7.64% | 114,692 |
| Sep 30, 2025 | 13,400.00 | 13,430.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.45% | 1,584,359 |
| Sep 29, 2025 | 13,430.00 | 13,480.00 | 13,370.00 | 13,410.00 | 13,410.00 | -0.15% | 9,182 |
| Sep 26, 2025 | 13,410.00 | 13,510.00 | 13,350.00 | 13,430.00 | 13,430.00 | -0.07% | 9,801 |
| Sep 25, 2025 | 13,490.00 | 13,490.00 | 13,410.00 | 13,440.00 | 13,440.00 | -0.22% | 7,789 |
| Sep 24, 2025 | 13,570.00 | 13,570.00 | 13,420.00 | 13,470.00 | 13,470.00 | -1.03% | 16,333 |
| Sep 23, 2025 | 13,760.00 | 13,760.00 | 13,550.00 | 13,610.00 | 13,610.00 | -1.23% | 21,373 |
| Sep 22, 2025 | 13,340.00 | 13,970.00 | 13,340.00 | 13,780.00 | 13,780.00 | 3.30% | 41,913 |
| Sep 19, 2025 | 13,460.00 | 13,460.00 | 13,300.00 | 13,340.00 | 13,340.00 | -0.07% | 11,748 |
| Sep 18, 2025 | 13,450.00 | 13,450.00 | 13,320.00 | 13,350.00 | 13,350.00 | - | 11,879 |
| Sep 17, 2025 | 13,450.00 | 13,520.00 | 13,320.00 | 13,350.00 | 13,350.00 | -0.45% | 15,309 |
| Sep 16, 2025 | 13,430.00 | 13,500.00 | 13,340.00 | 13,410.00 | 13,410.00 | -0.15% | 11,484 |
| Sep 15, 2025 | 13,420.00 | 13,430.00 | 13,250.00 | 13,430.00 | 13,430.00 | 1.36% | 10,973 |
| Sep 12, 2025 | 13,260.00 | 13,360.00 | 13,190.00 | 13,250.00 | 13,250.00 | -0.08% | 8,795 |
| Sep 11, 2025 | 13,330.00 | 13,350.00 | 13,240.00 | 13,260.00 | 13,260.00 | -0.38% | 10,462 |
| Sep 10, 2025 | 13,170.00 | 13,320.00 | 13,150.00 | 13,310.00 | 13,310.00 | 0.91% | 6,396 |
| Sep 9, 2025 | 13,210.00 | 13,270.00 | 13,100.00 | 13,190.00 | 13,190.00 | -0.45% | 12,146 |
| Sep 8, 2025 | 13,300.00 | 13,300.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.23% | 6,799 |
| Sep 5, 2025 | 13,280.00 | 13,290.00 | 13,220.00 | 13,280.00 | 13,280.00 | - | 7,835 |
| Sep 4, 2025 | 13,090.00 | 13,280.00 | 13,090.00 | 13,280.00 | 13,280.00 | 1.45% | 8,976 |
| Sep 3, 2025 | 13,100.00 | 13,170.00 | 13,040.00 | 13,090.00 | 13,090.00 | -0.23% | 9,080 |
| Sep 2, 2025 | 13,100.00 | 13,170.00 | 13,100.00 | 13,120.00 | 13,120.00 | 0.15% | 11,488 |
| Sep 1, 2025 | 13,330.00 | 13,380.00 | 13,090.00 | 13,100.00 | 13,100.00 | -2.38% | 20,003 |
| Aug 29, 2025 | 13,500.00 | 13,500.00 | 13,360.00 | 13,420.00 | 13,420.00 | -0.74% | 11,486 |
| Aug 28, 2025 | 13,600.00 | 13,600.00 | 13,400.00 | 13,520.00 | 13,520.00 | -0.59% | 30,287 |
| Aug 27, 2025 | 13,620.00 | 13,620.00 | 13,380.00 | 13,600.00 | 13,600.00 | - | 10,821 |
| Aug 26, 2025 | 13,370.00 | 13,600.00 | 13,330.00 | 13,600.00 | 13,600.00 | 1.72% | 28,417 |
| Aug 25, 2025 | 13,290.00 | 13,440.00 | 13,290.00 | 13,370.00 | 13,370.00 | 0.15% | 12,016 |
| Aug 22, 2025 | 13,370.00 | 13,440.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.07% | 16,472 |
| Aug 21, 2025 | 13,530.00 | 13,530.00 | 13,310.00 | 13,360.00 | 13,360.00 | -1.11% | 10,958 |
| Aug 20, 2025 | 13,450.00 | 13,560.00 | 13,220.00 | 13,510.00 | 13,510.00 | -0.07% | 28,037 |
| Aug 19, 2025 | 13,550.00 | 13,590.00 | 13,470.00 | 13,520.00 | 13,520.00 | -1.10% | 12,056 |
| Aug 18, 2025 | 13,800.00 | 13,820.00 | 13,450.00 | 13,670.00 | 13,670.00 | -0.94% | 28,467 |
| Aug 14, 2025 | 13,800.00 | 13,810.00 | 13,640.00 | 13,800.00 | 13,800.00 | - | 9,534 |
| Aug 13, 2025 | 13,790.00 | 13,940.00 | 13,760.00 | 13,800.00 | 13,800.00 | - | 10,750 |
| Aug 12, 2025 | 13,810.00 | 13,980.00 | 13,795.00 | 13,800.00 | 13,800.00 | -0.07% | 14,098 |
| Aug 11, 2025 | 13,920.00 | 13,920.00 | 13,770.00 | 13,810.00 | 13,810.00 | -0.72% | 10,545 |
| Aug 8, 2025 | 13,920.00 | 14,000.00 | 13,860.00 | 13,910.00 | 13,910.00 | -0.07% | 17,363 |
| Aug 7, 2025 | 13,980.00 | 13,980.00 | 13,830.00 | 13,920.00 | 13,920.00 | -0.14% | 10,367 |
| Aug 6, 2025 | 13,710.00 | 13,970.00 | 13,700.00 | 13,940.00 | 13,940.00 | 1.09% | 29,662 |
| Aug 5, 2025 | 13,620.00 | 13,840.00 | 13,570.00 | 13,790.00 | 13,790.00 | 1.40% | 13,778 |
| Aug 4, 2025 | 13,510.00 | 13,640.00 | 13,340.00 | 13,600.00 | 13,600.00 | 0.59% | 18,369 |
| Aug 1, 2025 | 13,810.00 | 13,810.00 | 13,500.00 | 13,520.00 | 13,520.00 | -2.45% | 21,051 |
| Jul 31, 2025 | 13,890.00 | 13,890.00 | 13,760.00 | 13,860.00 | 13,860.00 | -0.22% | 13,983 |
| Jul 30, 2025 | 13,740.00 | 13,890.00 | 13,720.00 | 13,890.00 | 13,890.00 | 1.31% | 11,434 |
| Jul 29, 2025 | 13,600.00 | 13,720.00 | 13,500.00 | 13,710.00 | 13,710.00 | 0.37% | 23,523 |
| Jul 28, 2025 | 13,830.00 | 13,840.00 | 13,600.00 | 13,660.00 | 13,660.00 | -1.30% | 16,616 |
| Jul 25, 2025 | 13,990.00 | 14,000.00 | 13,830.00 | 13,840.00 | 13,840.00 | -1.00% | 17,785 |
| Jul 24, 2025 | 14,110.00 | 14,200.00 | 13,970.00 | 13,980.00 | 13,980.00 | -0.85% | 12,422 |
| Jul 23, 2025 | 14,080.00 | 14,200.00 | 14,050.00 | 14,100.00 | 14,100.00 | -0.35% | 9,206 |
| Jul 22, 2025 | 14,260.00 | 14,280.00 | 14,070.00 | 14,150.00 | 14,150.00 | -0.07% | 15,177 |
| Jul 21, 2025 | 14,140.00 | 14,230.00 | 14,110.00 | 14,160.00 | 14,160.00 | 0.14% | 9,448 |
| Jul 18, 2025 | 14,300.00 | 14,330.00 | 14,090.00 | 14,140.00 | 14,140.00 | -1.12% | 17,163 |
| Jul 17, 2025 | 14,470.00 | 14,470.00 | 14,220.00 | 14,300.00 | 14,300.00 | -1.24% | 24,945 |
| Jul 16, 2025 | 14,540.00 | 14,640.00 | 14,000.00 | 14,480.00 | 14,480.00 | -1.16% | 36,508 |
| Jul 15, 2025 | 14,600.00 | 14,670.00 | 14,420.00 | 14,650.00 | 14,650.00 | 1.60% | 49,630 |
| Jul 14, 2025 | 14,400.00 | 14,520.00 | 14,270.00 | 14,420.00 | 14,420.00 | 0.14% | 20,986 |
| Jul 11, 2025 | 14,390.00 | 14,600.00 | 14,330.00 | 14,400.00 | 14,400.00 | 0.21% | 43,429 |