Samyang Tongsang Co., Ltd (KRX:002170)
South Korea · Delayed Price · Currency is KRW 54,700
-300 (-0.55%)
At close: Oct 2, 2025
Samyang Tongsang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 55,100.00 | 55,100.00 | 54,500.00 | 54,700.00 | 54,700.00 | -0.55% | 425 |
| Oct 1, 2025 | 54,800.00 | 55,000.00 | 54,500.00 | 55,000.00 | 55,000.00 | 0.18% | 389 |
| Sep 30, 2025 | 54,800.00 | 55,200.00 | 54,700.00 | 54,900.00 | 54,900.00 | 0.18% | 525 |
| Sep 29, 2025 | 55,200.00 | 55,500.00 | 54,800.00 | 54,800.00 | 54,800.00 | -0.72% | 496 |
| Sep 26, 2025 | 55,200.00 | 55,300.00 | 54,400.00 | 55,200.00 | 55,200.00 | 0.18% | 3,094 |
| Sep 25, 2025 | 54,100.00 | 55,300.00 | 54,100.00 | 55,100.00 | 55,100.00 | -0.18% | 769 |
| Sep 24, 2025 | 55,500.00 | 55,500.00 | 54,800.00 | 55,200.00 | 55,200.00 | -0.36% | 504 |
| Sep 23, 2025 | 55,900.00 | 55,900.00 | 55,200.00 | 55,400.00 | 55,400.00 | - | 351 |
| Sep 22, 2025 | 55,800.00 | 55,800.00 | 55,000.00 | 55,400.00 | 55,400.00 | - | 1,058 |
| Sep 19, 2025 | 55,800.00 | 55,800.00 | 54,800.00 | 55,400.00 | 55,400.00 | 0.18% | 583 |
| Sep 18, 2025 | 55,400.00 | 55,400.00 | 54,600.00 | 55,300.00 | 55,300.00 | 0.36% | 487 |
| Sep 17, 2025 | 55,400.00 | 55,400.00 | 54,800.00 | 55,100.00 | 55,100.00 | - | 875 |
| Sep 16, 2025 | 55,400.00 | 55,400.00 | 54,500.00 | 55,100.00 | 55,100.00 | 0.18% | 575 |
| Sep 15, 2025 | 54,900.00 | 55,200.00 | 54,500.00 | 55,000.00 | 55,000.00 | 0.55% | 1,096 |
| Sep 12, 2025 | 54,300.00 | 54,800.00 | 54,300.00 | 54,700.00 | 54,700.00 | -0.18% | 356 |
| Sep 11, 2025 | 54,600.00 | 54,800.00 | 54,200.00 | 54,800.00 | 54,800.00 | 0.37% | 669 |
| Sep 10, 2025 | 54,300.00 | 54,800.00 | 54,200.00 | 54,600.00 | 54,600.00 | -0.36% | 779 |
| Sep 9, 2025 | 54,200.00 | 54,800.00 | 54,100.00 | 54,800.00 | 54,800.00 | 0.55% | 1,040 |
| Sep 8, 2025 | 54,300.00 | 54,800.00 | 54,000.00 | 54,500.00 | 54,500.00 | 0.37% | 484 |
| 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 |