Samyang Packaging Corporation (KRX:272550)
South Korea · Delayed Price · Currency is KRW 11,730
+110 (0.95%)
Last updated: Mar 13, 2026, 10:25 AM KST
Samyang Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 11,600.00 | 11,630.00 | 11,550.00 | 11,580.00 | - | -0.52% | 8,683 |
| 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 |
| Jan 19, 2026 | 12,520.00 | 12,520.00 | 12,150.00 | 12,250.00 | 12,250.00 | -2.16% | 54,400 |
| Jan 16, 2026 | 12,610.00 | 12,620.00 | 12,470.00 | 12,520.00 | 12,520.00 | -0.56% | 28,053 |
| Jan 15, 2026 | 12,980.00 | 12,980.00 | 12,510.00 | 12,590.00 | 12,590.00 | -1.87% | 42,787 |
| Jan 14, 2026 | 13,000.00 | 13,050.00 | 12,810.00 | 12,830.00 | 12,830.00 | -0.23% | 30,061 |
| Jan 13, 2026 | 12,980.00 | 12,980.00 | 12,710.00 | 12,860.00 | 12,860.00 | -0.08% | 32,736 |
| Jan 12, 2026 | 12,920.00 | 12,940.00 | 12,850.00 | 12,870.00 | 12,870.00 | -0.39% | 15,442 |
| Jan 9, 2026 | 12,910.00 | 13,010.00 | 12,910.00 | 12,920.00 | 12,920.00 | -0.46% | 5,318 |
| Jan 8, 2026 | 13,000.00 | 13,040.00 | 12,970.00 | 12,980.00 | 12,980.00 | -0.23% | 14,910 |
| Jan 7, 2026 | 13,370.00 | 13,370.00 | 13,000.00 | 13,010.00 | 13,010.00 | -1.21% | 20,486 |
| Jan 6, 2026 | 13,390.00 | 13,410.00 | 13,110.00 | 13,170.00 | 13,170.00 | -1.35% | 76,197 |
| Jan 5, 2026 | 13,430.00 | 13,440.00 | 13,310.00 | 13,350.00 | 13,350.00 | -0.15% | 14,319 |
| Jan 2, 2026 | 13,610.00 | 13,620.00 | 13,370.00 | 13,370.00 | 13,370.00 | -1.76% | 37,997 |
| Dec 30, 2025 | 13,800.00 | 13,800.00 | 13,610.00 | 13,610.00 | 13,610.00 | -0.80% | 11,630 |
| Dec 29, 2025 | 14,230.00 | 14,230.00 | 13,640.00 | 13,720.00 | 13,720.00 | -4.12% | 31,383 |
| Dec 26, 2025 | 14,290.00 | 14,490.00 | 14,000.00 | 14,310.00 | 13,810.00 | 0.14% | 15,359 |
| Dec 24, 2025 | 14,250.00 | 14,370.00 | 14,180.00 | 14,290.00 | 13,790.70 | -0.42% | 29,160 |