Samyang Packaging Corporation (KRX:272550)
South Korea
· Delayed Price · Currency is KRW 11,920
-10 (-0.08%)
Apr 29, 2026, 3:30 PM KST
Samyang Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11,950.00 | 12,120.00 | 11,850.00 | 11,920.00 | 11,920.00 | -0.08% | 54,699 |
| Apr 28, 2026 | 11,960.00 | 12,050.00 | 11,920.00 | 11,930.00 | 11,930.00 | -0.17% | 47,875 |
| Apr 27, 2026 | 11,910.00 | 12,180.00 | 11,870.00 | 11,950.00 | 11,950.00 | 0.34% | 88,258 |
| Apr 24, 2026 | 11,730.00 | 11,930.00 | 11,710.00 | 11,910.00 | 11,910.00 | 1.71% | 56,738 |
| Apr 23, 2026 | 11,850.00 | 11,860.00 | 11,670.00 | 11,710.00 | 11,710.00 | -0.93% | 88,649 |
| Apr 22, 2026 | 11,850.00 | 11,880.00 | 11,750.00 | 11,820.00 | 11,820.00 | 0.17% | 66,740 |
| Apr 21, 2026 | 11,990.00 | 11,990.00 | 11,790.00 | 11,800.00 | 11,800.00 | -1.58% | 97,460 |
| Apr 20, 2026 | 12,020.00 | 12,160.00 | 11,950.00 | 11,990.00 | 11,990.00 | - | 84,550 |
| Apr 17, 2026 | 12,080.00 | 12,090.00 | 11,930.00 | 11,990.00 | 11,990.00 | -0.75% | 84,778 |
| Apr 16, 2026 | 12,140.00 | 12,240.00 | 12,020.00 | 12,080.00 | 12,080.00 | 0.42% | 147,292 |
| Apr 15, 2026 | 12,060.00 | 12,070.00 | 11,880.00 | 12,030.00 | 12,030.00 | -0.08% | 111,209 |
| Apr 14, 2026 | 12,100.00 | 12,250.00 | 11,780.00 | 12,040.00 | 12,040.00 | 0.17% | 272,542 |
| Apr 13, 2026 | 11,930.00 | 12,450.00 | 11,800.00 | 12,020.00 | 12,020.00 | 3.18% | 404,767 |
| Apr 10, 2026 | 11,540.00 | 11,690.00 | 11,450.00 | 11,650.00 | 11,650.00 | 1.30% | 100,636 |
| Apr 9, 2026 | 11,560.00 | 11,750.00 | 11,460.00 | 11,500.00 | 11,500.00 | - | 187,535 |
| Apr 8, 2026 | 11,460.00 | 11,590.00 | 11,330.00 | 11,500.00 | 11,500.00 | - | 184,686 |
| Apr 7, 2026 | 11,880.00 | 12,080.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.09% | 431,287 |
| Apr 6, 2026 | 12,000.00 | 12,690.00 | 11,770.00 | 11,990.00 | 11,990.00 | 1.01% | 734,916 |
| Apr 3, 2026 | 12,320.00 | 12,470.00 | 11,800.00 | 11,870.00 | 11,870.00 | -2.70% | 380,127 |
| Apr 2, 2026 | 12,230.00 | 13,090.00 | 12,040.00 | 12,200.00 | 12,200.00 | -0.16% | 1,095,414 |
| Apr 1, 2026 | 12,470.00 | 12,540.00 | 12,090.00 | 12,220.00 | 12,220.00 | -1.69% | 397,875 |
| Mar 31, 2026 | 13,240.00 | 15,070.00 | 12,280.00 | 12,430.00 | 12,430.00 | -6.40% | 1,756,423 |
| Mar 30, 2026 | 14,160.00 | 15,480.00 | 13,120.00 | 13,280.00 | 13,280.00 | -2.35% | 1,658,663 |
| Mar 27, 2026 | 16,010.00 | 17,200.00 | 13,520.00 | 13,600.00 | 13,600.00 | -10.99% | 2,276,057 |
| Mar 26, 2026 | 14,460.00 | 17,540.00 | 14,370.00 | 15,280.00 | 15,280.00 | 7.15% | 5,152,214 |
| Mar 25, 2026 | 14,140.00 | 16,730.00 | 13,270.00 | 14,260.00 | 14,260.00 | 1.57% | 6,577,492 |
| Mar 24, 2026 | 12,150.00 | 15,870.00 | 11,720.00 | 14,040.00 | 14,040.00 | 14.99% | 4,419,748 |
| Mar 23, 2026 | 11,780.00 | 13,840.00 | 11,690.00 | 12,210.00 | 12,210.00 | 3.65% | 1,389,354 |
| Mar 20, 2026 | 11,660.00 | 11,830.00 | 11,600.00 | 11,780.00 | 11,780.00 | 2.08% | 13,250 |
| Mar 19, 2026 | 11,640.00 | 11,720.00 | 11,540.00 | 11,540.00 | 11,540.00 | -0.52% | 6,913 |
| Mar 18, 2026 | 11,630.00 | 11,720.00 | 11,520.00 | 11,600.00 | 11,600.00 | 0.87% | 12,957 |
| Mar 17, 2026 | 11,600.00 | 11,620.00 | 11,480.00 | 11,500.00 | 11,500.00 | -0.43% | 9,182 |
| Mar 16, 2026 | 11,700.00 | 11,700.00 | 11,520.00 | 11,550.00 | 11,550.00 | -1.28% | 8,619 |
| Mar 13, 2026 | 11,650.00 | 11,790.00 | 11,520.00 | 11,700.00 | 11,700.00 | 0.69% | 11,064 |
| Mar 12, 2026 | 11,600.00 | 11,630.00 | 11,550.00 | 11,620.00 | 11,620.00 | -0.17% | 11,782 |
| Mar 11, 2026 | 11,550.00 | 11,680.00 | 11,350.00 | 11,640.00 | 11,640.00 | 2.02% | 10,177 |
| Mar 10, 2026 | 11,520.00 | 11,640.00 | 11,200.00 | 11,410.00 | 11,410.00 | 1.88% | 14,528 |
| Mar 9, 2026 | 11,500.00 | 11,500.00 | 11,050.00 | 11,200.00 | 11,200.00 | -2.61% | 27,594 |
| 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 |