Samyang Tongsang Co., Ltd (KRX:002170)
South Korea · Delayed Price · Currency is KRW 60,500
+1,000 (1.68%)
Apr 3, 2026, 3:30 PM KST
Samyang Tongsang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 60,200.00 | 61,200.00 | 59,300.00 | 60,500.00 | 60,500.00 | 1.68% | 3,029 |
| Apr 2, 2026 | 60,200.00 | 61,400.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.34% | 5,143 |
| Apr 1, 2026 | 60,400.00 | 60,500.00 | 59,200.00 | 59,700.00 | 59,700.00 | -1.00% | 7,025 |
| Mar 31, 2026 | 59,600.00 | 60,300.00 | 59,200.00 | 60,300.00 | 60,300.00 | 0.50% | 1,639 |
| Mar 30, 2026 | 59,900.00 | 60,400.00 | 58,400.00 | 60,000.00 | 60,000.00 | 0.17% | 2,098 |
| Mar 27, 2026 | 59,300.00 | 60,000.00 | 57,500.00 | 59,900.00 | 59,900.00 | 0.34% | 3,812 |
| Mar 26, 2026 | 58,800.00 | 59,800.00 | 58,300.00 | 59,700.00 | 59,700.00 | 1.53% | 5,134 |
| Mar 25, 2026 | 57,600.00 | 58,800.00 | 57,600.00 | 58,800.00 | 58,800.00 | 2.08% | 3,085 |
| Mar 24, 2026 | 57,400.00 | 58,400.00 | 56,900.00 | 57,600.00 | 57,600.00 | 0.17% | 2,552 |
| Mar 23, 2026 | 57,600.00 | 58,100.00 | 57,000.00 | 57,500.00 | 57,500.00 | -1.54% | 3,196 |
| Mar 20, 2026 | 58,100.00 | 58,500.00 | 57,200.00 | 58,400.00 | 58,400.00 | -2.50% | 5,951 |
| Mar 19, 2026 | 59,000.00 | 60,400.00 | 58,600.00 | 59,900.00 | 57,600.00 | 1.53% | 7,738 |
| Mar 18, 2026 | 59,000.00 | 59,500.00 | 58,600.00 | 59,000.00 | 56,734.56 | 0.17% | 2,814 |
| Mar 17, 2026 | 59,400.00 | 59,400.00 | 58,100.00 | 58,900.00 | 56,638.40 | 0.34% | 2,832 |
| Mar 16, 2026 | 58,000.00 | 58,900.00 | 57,600.00 | 58,700.00 | 56,446.08 | 1.21% | 3,470 |
| Mar 13, 2026 | 57,500.00 | 58,000.00 | 56,700.00 | 58,000.00 | 55,772.95 | 0.69% | 1,583 |
| Mar 12, 2026 | 57,000.00 | 58,000.00 | 56,800.00 | 57,600.00 | 55,388.31 | 0.35% | 1,208 |
| Mar 11, 2026 | 56,800.00 | 58,500.00 | 56,600.00 | 57,400.00 | 55,195.99 | 1.41% | 3,519 |
| Mar 10, 2026 | 56,300.00 | 57,400.00 | 55,700.00 | 56,600.00 | 54,426.71 | 0.53% | 7,411 |
| Mar 9, 2026 | 55,500.00 | 56,300.00 | 55,000.00 | 56,300.00 | 54,138.23 | -2.93% | 5,321 |
| Mar 6, 2026 | 57,600.00 | 58,000.00 | 56,000.00 | 58,000.00 | 55,772.95 | - | 4,474 |
| Mar 5, 2026 | 57,400.00 | 58,300.00 | 56,500.00 | 58,000.00 | 55,772.95 | 4.13% | 3,223 |
| Mar 4, 2026 | 59,200.00 | 59,200.00 | 55,000.00 | 55,700.00 | 53,561.27 | -6.54% | 5,094 |
| Mar 3, 2026 | 59,000.00 | 60,600.00 | 59,000.00 | 59,600.00 | 57,311.52 | -1.81% | 3,471 |
| Feb 27, 2026 | 59,500.00 | 60,700.00 | 59,100.00 | 60,700.00 | 58,369.28 | 1.68% | 3,456 |
| Feb 26, 2026 | 62,500.00 | 62,500.00 | 59,600.00 | 59,700.00 | 57,407.68 | -2.93% | 5,174 |
| Feb 25, 2026 | 60,600.00 | 62,200.00 | 60,600.00 | 61,500.00 | 59,138.56 | 1.65% | 3,459 |
| Feb 24, 2026 | 60,900.00 | 60,900.00 | 59,300.00 | 60,500.00 | 58,176.96 | -0.66% | 3,833 |
| Feb 23, 2026 | 61,300.00 | 62,300.00 | 60,700.00 | 60,900.00 | 58,561.60 | -0.33% | 10,428 |
| Feb 20, 2026 | 62,500.00 | 62,500.00 | 60,100.00 | 61,100.00 | 58,753.92 | -2.24% | 3,965 |
| Feb 19, 2026 | 59,500.00 | 62,700.00 | 59,500.00 | 62,500.00 | 60,100.17 | 5.40% | 14,509 |
| Feb 13, 2026 | 58,000.00 | 59,400.00 | 57,600.00 | 59,300.00 | 57,023.04 | 2.24% | 5,549 |
| Feb 12, 2026 | 58,000.00 | 58,000.00 | 57,500.00 | 58,000.00 | 55,772.95 | 0.35% | 4,129 |
| Feb 11, 2026 | 58,200.00 | 58,200.00 | 57,300.00 | 57,800.00 | 55,580.63 | - | 1,395 |
| Feb 10, 2026 | 57,300.00 | 57,800.00 | 56,800.00 | 57,800.00 | 55,580.63 | 0.87% | 2,181 |
| Feb 9, 2026 | 58,100.00 | 58,600.00 | 56,900.00 | 57,300.00 | 55,099.83 | -1.38% | 3,650 |
| Feb 6, 2026 | 56,800.00 | 59,000.00 | 55,500.00 | 58,100.00 | 55,869.12 | 1.93% | 8,374 |
| Feb 5, 2026 | 58,200.00 | 58,200.00 | 56,200.00 | 57,000.00 | 54,811.35 | -1.04% | 3,616 |
| Feb 4, 2026 | 57,000.00 | 57,900.00 | 56,700.00 | 57,600.00 | 55,388.31 | 1.05% | 1,925 |
| Feb 3, 2026 | 56,700.00 | 57,000.00 | 56,200.00 | 57,000.00 | 54,811.35 | 0.53% | 4,634 |
| Feb 2, 2026 | 57,000.00 | 57,900.00 | 55,400.00 | 56,700.00 | 54,522.87 | -0.70% | 3,364 |
| Jan 30, 2026 | 58,100.00 | 58,200.00 | 56,300.00 | 57,100.00 | 54,907.51 | -1.72% | 3,465 |
| Jan 29, 2026 | 58,600.00 | 58,900.00 | 58,100.00 | 58,100.00 | 55,869.12 | -1.02% | 3,052 |
| Jan 28, 2026 | 58,800.00 | 59,300.00 | 57,400.00 | 58,700.00 | 56,446.08 | 0.17% | 7,130 |
| Jan 27, 2026 | 57,300.00 | 58,800.00 | 56,700.00 | 58,600.00 | 56,349.92 | 2.27% | 7,831 |
| Jan 26, 2026 | 55,500.00 | 57,300.00 | 55,100.00 | 57,300.00 | 55,099.83 | 3.43% | 4,545 |
| Jan 23, 2026 | 55,000.00 | 55,900.00 | 54,500.00 | 55,400.00 | 53,272.79 | 0.73% | 984 |
| Jan 22, 2026 | 55,100.00 | 55,400.00 | 54,300.00 | 55,000.00 | 52,888.15 | -0.54% | 2,229 |
| Jan 21, 2026 | 55,300.00 | 55,300.00 | 54,600.00 | 55,300.00 | 53,176.63 | -0.18% | 911 |
| Jan 20, 2026 | 55,200.00 | 55,400.00 | 54,100.00 | 55,400.00 | 53,272.79 | 0.36% | 1,431 |