Samyang Tongsang Co., Ltd (KRX:002170)
South Korea · Delayed Price · Currency is KRW 50,900
+300 (0.59%)
At close: Nov 4, 2025
Samyang Tongsang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 52,200.00 | 52,200.00 | 50,300.00 | 51,000.00 | 51,000.00 | 0.20% | 1,424 |
| Nov 4, 2025 | 50,500.00 | 50,900.00 | 50,300.00 | 50,900.00 | 50,900.00 | 0.59% | 2,025 |
| Nov 3, 2025 | 51,700.00 | 51,700.00 | 50,500.00 | 50,600.00 | 50,600.00 | -2.13% | 2,430 |
| Oct 31, 2025 | 52,500.00 | 52,500.00 | 51,700.00 | 51,700.00 | 51,700.00 | -1.34% | 875 |
| Oct 30, 2025 | 52,800.00 | 53,000.00 | 52,000.00 | 52,400.00 | 52,400.00 | -0.57% | 714 |
| Oct 29, 2025 | 52,000.00 | 54,800.00 | 51,800.00 | 52,700.00 | 52,700.00 | 1.35% | 1,252 |
| Oct 28, 2025 | 51,700.00 | 52,800.00 | 51,500.00 | 52,000.00 | 52,000.00 | 0.58% | 1,119 |
| Oct 27, 2025 | 51,600.00 | 52,200.00 | 51,400.00 | 51,700.00 | 51,700.00 | 0.19% | 1,098 |
| Oct 24, 2025 | 52,200.00 | 52,500.00 | 51,300.00 | 51,600.00 | 51,600.00 | -1.15% | 2,242 |
| Oct 23, 2025 | 52,200.00 | 52,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | -0.19% | 659 |
| Oct 22, 2025 | 52,200.00 | 52,500.00 | 51,700.00 | 52,300.00 | 52,300.00 | 0.19% | 351 |
| Oct 21, 2025 | 53,200.00 | 53,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | -0.76% | 1,658 |
| Oct 20, 2025 | 52,900.00 | 53,000.00 | 52,000.00 | 52,600.00 | 52,600.00 | -0.57% | 1,934 |
| Oct 17, 2025 | 52,700.00 | 53,300.00 | 52,700.00 | 52,900.00 | 52,900.00 | -0.56% | 433 |
| Oct 16, 2025 | 52,900.00 | 54,000.00 | 52,900.00 | 53,200.00 | 53,200.00 | -0.37% | 1,459 |
| Oct 15, 2025 | 53,700.00 | 54,000.00 | 52,900.00 | 53,400.00 | 53,400.00 | 0.95% | 679 |
| Oct 14, 2025 | 53,600.00 | 53,600.00 | 52,900.00 | 52,900.00 | 52,900.00 | -1.31% | 1,744 |
| Oct 13, 2025 | 53,000.00 | 54,700.00 | 53,000.00 | 53,600.00 | 53,600.00 | -0.92% | 1,333 |
| Oct 10, 2025 | 54,700.00 | 54,800.00 | 53,600.00 | 54,100.00 | 54,100.00 | -1.10% | 1,519 |
| 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 |