Samyang Tongsang Co., Ltd (KRX:002170)
South Korea · Delayed Price · Currency is KRW 54,500
+200 (0.37%)
At close: Sep 8, 2025
Samyang Tongsang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 54,300.00 | 54,800.00 | 54,000.00 | 54,500.00 | 54,500.00 | 0.37% | 457 |
| Sep 5, 2025 | 54,100.00 | 54,800.00 | 54,100.00 | 54,300.00 | 54,300.00 | 0.74% | 513 |
| Sep 4, 2025 | 54,300.00 | 55,000.00 | 53,900.00 | 53,900.00 | 53,900.00 | -0.74% | 953 |
| Sep 3, 2025 | 54,100.00 | 54,600.00 | 54,100.00 | 54,300.00 | 54,300.00 | -0.55% | 239 |
| Sep 2, 2025 | 54,100.00 | 54,600.00 | 54,100.00 | 54,600.00 | 54,600.00 | 0.18% | 429 |
| Sep 1, 2025 | 54,900.00 | 54,900.00 | 54,100.00 | 54,500.00 | 54,500.00 | -0.55% | 428 |
| Aug 29, 2025 | 54,800.00 | 54,900.00 | 54,300.00 | 54,800.00 | 54,800.00 | - | 1,045 |
| Aug 28, 2025 | 54,900.00 | 54,900.00 | 53,900.00 | 54,800.00 | 54,800.00 | 1.11% | 778 |
| Aug 27, 2025 | 55,400.00 | 55,400.00 | 54,000.00 | 54,200.00 | 54,200.00 | -1.45% | 975 |
| Aug 26, 2025 | 55,000.00 | 55,000.00 | 53,800.00 | 55,000.00 | 55,000.00 | - | 2,330 |
| Aug 25, 2025 | 55,400.00 | 55,400.00 | 54,200.00 | 55,000.00 | 55,000.00 | 0.55% | 1,005 |
| Aug 22, 2025 | 54,600.00 | 55,200.00 | 54,300.00 | 54,700.00 | 54,700.00 | - | 789 |
| Aug 21, 2025 | 54,600.00 | 55,000.00 | 53,700.00 | 54,700.00 | 54,700.00 | 0.74% | 4,134 |
| Aug 20, 2025 | 56,000.00 | 56,000.00 | 54,100.00 | 54,300.00 | 54,300.00 | -1.63% | 1,110 |
| Aug 19, 2025 | 55,500.00 | 56,000.00 | 54,600.00 | 55,200.00 | 55,200.00 | - | 1,243 |
| Aug 18, 2025 | 56,200.00 | 56,200.00 | 55,000.00 | 55,200.00 | 55,200.00 | -1.78% | 1,286 |
| Aug 14, 2025 | 56,400.00 | 56,400.00 | 55,900.00 | 56,200.00 | 56,200.00 | -0.53% | 897 |
| Aug 13, 2025 | 57,700.00 | 58,000.00 | 55,400.00 | 56,500.00 | 56,500.00 | -3.25% | 3,627 |
| Aug 12, 2025 | 58,000.00 | 58,600.00 | 57,400.00 | 58,400.00 | 58,400.00 | 0.69% | 804 |
| Aug 11, 2025 | 59,500.00 | 59,600.00 | 57,500.00 | 58,000.00 | 58,000.00 | -2.52% | 2,485 |
| Aug 8, 2025 | 57,000.00 | 60,700.00 | 57,000.00 | 59,500.00 | 59,500.00 | 3.84% | 10,662 |
| Aug 7, 2025 | 57,400.00 | 57,400.00 | 56,700.00 | 57,300.00 | 57,300.00 | 0.17% | 644 |
| Aug 6, 2025 | 55,000.00 | 57,500.00 | 55,000.00 | 57,200.00 | 57,200.00 | 2.88% | 2,864 |
| Aug 5, 2025 | 54,500.00 | 56,600.00 | 54,500.00 | 55,600.00 | 55,600.00 | 1.28% | 2,857 |
| Aug 4, 2025 | 53,700.00 | 56,800.00 | 53,100.00 | 54,900.00 | 54,900.00 | 2.62% | 7,141 |
| Aug 1, 2025 | 55,200.00 | 55,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | -3.60% | 3,413 |
| Jul 31, 2025 | 55,700.00 | 55,700.00 | 54,900.00 | 55,500.00 | 55,500.00 | -0.18% | 397 |
| Jul 30, 2025 | 54,800.00 | 55,600.00 | 54,300.00 | 55,600.00 | 55,600.00 | 1.46% | 405 |
| Jul 29, 2025 | 54,100.00 | 57,700.00 | 53,500.00 | 54,800.00 | 54,800.00 | 0.37% | 4,881 |
| Jul 28, 2025 | 55,200.00 | 55,400.00 | 54,300.00 | 54,600.00 | 54,600.00 | -1.09% | 1,745 |
| Jul 25, 2025 | 55,100.00 | 56,100.00 | 55,000.00 | 55,200.00 | 55,200.00 | 0.18% | 1,944 |
| Jul 24, 2025 | 55,500.00 | 56,200.00 | 55,100.00 | 55,100.00 | 55,100.00 | -0.72% | 2,253 |
| Jul 23, 2025 | 57,400.00 | 58,500.00 | 55,000.00 | 55,500.00 | 55,500.00 | -1.07% | 3,305 |
| Jul 22, 2025 | 56,200.00 | 56,600.00 | 55,400.00 | 56,100.00 | 56,100.00 | -0.18% | 1,275 |
| Jul 21, 2025 | 56,400.00 | 57,300.00 | 54,600.00 | 56,200.00 | 56,200.00 | -1.06% | 6,437 |
| Jul 18, 2025 | 57,500.00 | 57,500.00 | 56,500.00 | 56,800.00 | 56,800.00 | -0.70% | 932 |
| Jul 17, 2025 | 57,900.00 | 58,600.00 | 56,700.00 | 57,200.00 | 57,200.00 | -1.21% | 941 |
| Jul 16, 2025 | 59,000.00 | 59,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | -0.17% | 2,651 |
| Jul 15, 2025 | 58,800.00 | 59,600.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.53% | 2,823 |
| Jul 14, 2025 | 58,900.00 | 59,200.00 | 58,100.00 | 58,900.00 | 58,900.00 | - | 1,526 |
| Jul 11, 2025 | 58,900.00 | 59,800.00 | 58,400.00 | 58,900.00 | 58,900.00 | -0.34% | 3,598 |
| Jul 10, 2025 | 59,200.00 | 59,200.00 | 57,200.00 | 59,100.00 | 59,100.00 | 0.34% | 4,454 |
| Jul 9, 2025 | 56,300.00 | 60,500.00 | 56,300.00 | 58,900.00 | 58,900.00 | 4.80% | 17,742 |
| Jul 8, 2025 | 56,000.00 | 56,600.00 | 55,500.00 | 56,200.00 | 56,200.00 | 1.26% | 1,077 |
| Jul 7, 2025 | 54,900.00 | 56,000.00 | 54,800.00 | 55,500.00 | 55,500.00 | 1.09% | 1,097 |
| Jul 4, 2025 | 55,600.00 | 56,200.00 | 54,500.00 | 54,900.00 | 54,900.00 | -1.26% | 1,221 |
| Jul 3, 2025 | 56,300.00 | 56,300.00 | 54,700.00 | 55,600.00 | 55,600.00 | 0.36% | 2,748 |
| Jul 2, 2025 | 56,700.00 | 56,700.00 | 54,100.00 | 55,400.00 | 55,400.00 | -2.12% | 1,943 |
| Jul 1, 2025 | 55,000.00 | 57,700.00 | 54,900.00 | 56,600.00 | 56,600.00 | 3.10% | 5,617 |
| Jun 30, 2025 | 55,300.00 | 55,700.00 | 54,200.00 | 54,900.00 | 54,900.00 | 1.29% | 2,139 |