Samyang Tongsang Co., Ltd (KRX:002170)
South Korea · Delayed Price · Currency is KRW 61,100
-1,400 (-2.24%)
Feb 20, 2026, 3:30 PM KST
Samyang Tongsang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 62,500.00 | 62,500.00 | 60,100.00 | 61,100.00 | 61,100.00 | -2.24% | 3,901 |
| Feb 19, 2026 | 59,500.00 | 62,700.00 | 59,500.00 | 62,500.00 | 62,500.00 | 5.40% | 14,508 |
| 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% | 2,178 |
| 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% | 3,363 |
| 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% | 983 |
| 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% | 2,190 |
| 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 | - | 1,158 |
| Dec 17, 2025 | 56,500.00 | 56,900.00 | 55,000.00 | 56,900.00 | 56,900.00 | 1.43% | 1,440 |
| 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% | 933 |
| Dec 5, 2025 | 56,100.00 | 56,100.00 | 55,100.00 | 55,300.00 | 55,300.00 | 0.36% | 849 |