Samyang Packaging Corporation (KRX:272550)
South Korea · Delayed Price · Currency is KRW 11,870
-330 (-2.70%)
Apr 3, 2026, 3:30 PM KST
Samyang Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 12,320.00 | 12,470.00 | 11,800.00 | 11,870.00 | 11,870.00 | -2.70% | 380,127 |
| Apr 2, 2026 | 12,230.00 | 13,090.00 | 12,040.00 | 12,200.00 | 12,200.00 | -0.16% | 1,095,414 |
| Apr 1, 2026 | 12,470.00 | 12,540.00 | 12,090.00 | 12,220.00 | 12,220.00 | -1.69% | 397,875 |
| Mar 31, 2026 | 13,240.00 | 15,070.00 | 12,280.00 | 12,430.00 | 12,430.00 | -6.40% | 1,756,423 |
| Mar 30, 2026 | 14,160.00 | 15,480.00 | 13,120.00 | 13,280.00 | 13,280.00 | -2.35% | 1,658,663 |
| Mar 27, 2026 | 16,010.00 | 17,200.00 | 13,520.00 | 13,600.00 | 13,600.00 | -10.99% | 2,276,057 |
| Mar 26, 2026 | 14,460.00 | 17,540.00 | 14,370.00 | 15,280.00 | 15,280.00 | 7.15% | 5,152,214 |
| Mar 25, 2026 | 14,140.00 | 16,730.00 | 13,270.00 | 14,260.00 | 14,260.00 | 1.57% | 6,577,492 |
| Mar 24, 2026 | 12,150.00 | 15,870.00 | 11,720.00 | 14,040.00 | 14,040.00 | 14.99% | 4,419,748 |
| Mar 23, 2026 | 11,780.00 | 13,840.00 | 11,690.00 | 12,210.00 | 12,210.00 | 3.65% | 1,389,354 |
| Mar 20, 2026 | 11,660.00 | 11,830.00 | 11,600.00 | 11,780.00 | 11,780.00 | 2.08% | 13,250 |
| Mar 19, 2026 | 11,640.00 | 11,720.00 | 11,540.00 | 11,540.00 | 11,540.00 | -0.52% | 6,913 |
| Mar 18, 2026 | 11,630.00 | 11,720.00 | 11,520.00 | 11,600.00 | 11,600.00 | 0.87% | 12,957 |
| Mar 17, 2026 | 11,600.00 | 11,620.00 | 11,480.00 | 11,500.00 | 11,500.00 | -0.43% | 9,182 |
| Mar 16, 2026 | 11,700.00 | 11,700.00 | 11,520.00 | 11,550.00 | 11,550.00 | -1.28% | 8,619 |
| Mar 13, 2026 | 11,650.00 | 11,790.00 | 11,520.00 | 11,700.00 | 11,700.00 | 0.69% | 11,064 |
| Mar 12, 2026 | 11,600.00 | 11,630.00 | 11,550.00 | 11,620.00 | 11,620.00 | -0.17% | 11,782 |
| Mar 11, 2026 | 11,550.00 | 11,680.00 | 11,350.00 | 11,640.00 | 11,640.00 | 2.02% | 10,177 |
| Mar 10, 2026 | 11,520.00 | 11,640.00 | 11,200.00 | 11,410.00 | 11,410.00 | 1.88% | 14,528 |
| Mar 9, 2026 | 11,500.00 | 11,500.00 | 11,050.00 | 11,200.00 | 11,200.00 | -2.61% | 27,594 |
| Mar 6, 2026 | 11,780.00 | 11,780.00 | 11,400.00 | 11,500.00 | 11,500.00 | -2.13% | 17,167 |
| Mar 5, 2026 | 11,360.00 | 11,820.00 | 11,360.00 | 11,750.00 | 11,750.00 | 4.35% | 37,921 |
| Mar 4, 2026 | 12,200.00 | 12,200.00 | 11,260.00 | 11,260.00 | 11,260.00 | -7.86% | 87,326 |
| Mar 3, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,220.00 | 12,220.00 | -1.53% | 29,969 |
| Feb 27, 2026 | 12,560.00 | 12,570.00 | 12,390.00 | 12,410.00 | 12,410.00 | -1.19% | 29,198 |
| Feb 26, 2026 | 12,850.00 | 12,850.00 | 12,510.00 | 12,560.00 | 12,560.00 | -2.18% | 54,042 |
| Feb 25, 2026 | 12,740.00 | 12,900.00 | 12,720.00 | 12,840.00 | 12,840.00 | 0.71% | 37,721 |
| Feb 24, 2026 | 12,730.00 | 12,800.00 | 12,590.00 | 12,750.00 | 12,750.00 | 0.08% | 21,990 |
| Feb 23, 2026 | 12,850.00 | 12,850.00 | 12,660.00 | 12,740.00 | 12,740.00 | 0.08% | 35,732 |
| Feb 20, 2026 | 12,650.00 | 12,800.00 | 12,630.00 | 12,730.00 | 12,730.00 | 0.87% | 38,024 |
| Feb 19, 2026 | 12,780.00 | 12,790.00 | 12,500.00 | 12,620.00 | 12,620.00 | -0.16% | 22,741 |
| Feb 13, 2026 | 12,600.00 | 12,720.00 | 12,570.00 | 12,640.00 | 12,640.00 | 0.24% | 21,597 |
| Feb 12, 2026 | 12,610.00 | 12,610.00 | 12,510.00 | 12,610.00 | 12,610.00 | 0.48% | 15,741 |
| Feb 11, 2026 | 12,600.00 | 12,650.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.40% | 19,092 |
| Feb 10, 2026 | 12,340.00 | 12,620.00 | 12,330.00 | 12,600.00 | 12,600.00 | 2.11% | 24,104 |
| Feb 9, 2026 | 12,360.00 | 12,520.00 | 12,340.00 | 12,340.00 | 12,340.00 | - | 23,551 |
| Feb 6, 2026 | 12,480.00 | 12,480.00 | 12,160.00 | 12,340.00 | 12,340.00 | -0.96% | 21,144 |
| Feb 5, 2026 | 12,490.00 | 12,510.00 | 12,300.00 | 12,460.00 | 12,460.00 | -0.24% | 46,126 |
| Feb 4, 2026 | 12,350.00 | 12,490.00 | 12,200.00 | 12,490.00 | 12,490.00 | 1.46% | 30,235 |
| Feb 3, 2026 | 12,180.00 | 12,320.00 | 12,180.00 | 12,310.00 | 12,310.00 | 1.07% | 14,975 |
| Feb 2, 2026 | 12,450.00 | 12,450.00 | 12,160.00 | 12,180.00 | 12,180.00 | -1.38% | 25,239 |
| Jan 30, 2026 | 12,670.00 | 12,670.00 | 12,230.00 | 12,350.00 | 12,350.00 | -1.98% | 48,905 |
| Jan 29, 2026 | 12,340.00 | 12,660.00 | 12,250.00 | 12,600.00 | 12,600.00 | 1.20% | 38,705 |
| Jan 28, 2026 | 12,540.00 | 12,540.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.08% | 23,019 |
| Jan 27, 2026 | 12,510.00 | 12,510.00 | 12,360.00 | 12,460.00 | 12,460.00 | -0.48% | 17,539 |
| Jan 26, 2026 | 12,410.00 | 12,520.00 | 12,340.00 | 12,520.00 | 12,520.00 | 1.13% | 18,111 |
| Jan 23, 2026 | 12,290.00 | 12,390.00 | 12,180.00 | 12,380.00 | 12,380.00 | 0.98% | 24,980 |
| Jan 22, 2026 | 12,250.00 | 12,280.00 | 12,100.00 | 12,260.00 | 12,260.00 | 0.66% | 21,635 |
| Jan 21, 2026 | 12,270.00 | 12,370.00 | 12,070.00 | 12,180.00 | 12,180.00 | -1.30% | 37,265 |
| Jan 20, 2026 | 12,250.00 | 12,430.00 | 12,160.00 | 12,340.00 | 12,340.00 | 0.73% | 31,378 |