Samyang Packaging Corporation (KRX:272550)
South Korea · Delayed Price · Currency is KRW 12,460
-60 (-0.48%)
At close: Jan 27, 2026
Samyang Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 14,380.00 | 14,450.00 | 14,240.00 | 14,350.00 | 13,848.60 | -0.49% | 19,383 |
| Dec 22, 2025 | 14,280.00 | 14,490.00 | 14,280.00 | 14,420.00 | 13,916.16 | 0.98% | 21,244 |
| Dec 19, 2025 | 14,150.00 | 14,280.00 | 14,090.00 | 14,280.00 | 13,781.05 | 1.06% | 12,053 |
| Dec 18, 2025 | 14,160.00 | 14,210.00 | 14,110.00 | 14,130.00 | 13,636.29 | -0.56% | 5,717 |
| Dec 17, 2025 | 14,260.00 | 14,310.00 | 14,130.00 | 14,210.00 | 13,713.49 | 0.14% | 24,352 |
| Dec 16, 2025 | 14,240.00 | 14,310.00 | 14,030.00 | 14,190.00 | 13,694.19 | 0.28% | 27,222 |
| Dec 15, 2025 | 14,300.00 | 14,550.00 | 14,140.00 | 14,150.00 | 13,655.59 | -0.28% | 23,671 |
| Dec 12, 2025 | 14,010.00 | 14,190.00 | 13,990.00 | 14,190.00 | 13,694.19 | 1.36% | 9,673 |
| Dec 11, 2025 | 13,900.00 | 14,090.00 | 13,810.00 | 14,000.00 | 13,510.83 | 1.45% | 13,236 |
| Dec 10, 2025 | 14,000.00 | 14,030.00 | 13,800.00 | 13,800.00 | 13,317.82 | -1.43% | 22,733 |
| Dec 9, 2025 | 14,010.00 | 14,010.00 | 13,850.00 | 14,000.00 | 13,510.83 | 0.72% | 19,396 |
| Dec 8, 2025 | 14,050.00 | 14,140.00 | 13,820.00 | 13,900.00 | 13,414.33 | -1.07% | 18,827 |
| Dec 5, 2025 | 14,070.00 | 14,090.00 | 13,910.00 | 14,050.00 | 13,559.08 | 0.79% | 20,418 |
| Dec 4, 2025 | 14,190.00 | 14,190.00 | 13,920.00 | 13,940.00 | 13,452.93 | -1.48% | 16,099 |
| Dec 3, 2025 | 14,210.00 | 14,220.00 | 14,030.00 | 14,150.00 | 13,655.59 | -0.07% | 12,137 |
| Dec 2, 2025 | 14,150.00 | 14,290.00 | 13,960.00 | 14,160.00 | 13,665.24 | 0.71% | 16,595 |
| Dec 1, 2025 | 14,050.00 | 14,220.00 | 14,000.00 | 14,060.00 | 13,568.74 | 0.07% | 15,596 |
| Nov 28, 2025 | 13,900.00 | 14,070.00 | 13,900.00 | 14,050.00 | 13,559.08 | 1.08% | 6,779 |
| Nov 27, 2025 | 13,950.00 | 14,050.00 | 13,820.00 | 13,900.00 | 13,414.33 | -0.29% | 9,462 |
| Nov 26, 2025 | 13,560.00 | 13,940.00 | 13,560.00 | 13,940.00 | 13,452.93 | 2.80% | 11,967 |
| Nov 25, 2025 | 13,730.00 | 13,770.00 | 13,530.00 | 13,560.00 | 13,086.21 | -1.24% | 10,350 |
| Nov 24, 2025 | 13,770.00 | 13,770.00 | 13,640.00 | 13,730.00 | 13,250.27 | -0.29% | 15,951 |
| Nov 21, 2025 | 13,770.00 | 13,770.00 | 13,650.00 | 13,770.00 | 13,288.87 | -0.07% | 11,097 |
| Nov 20, 2025 | 13,700.00 | 13,880.00 | 13,680.00 | 13,780.00 | 13,298.52 | 0.58% | 10,535 |
| Nov 19, 2025 | 13,650.00 | 13,700.00 | 13,520.00 | 13,700.00 | 13,221.31 | 0.81% | 13,780 |
| Nov 18, 2025 | 13,710.00 | 13,820.00 | 13,590.00 | 13,590.00 | 13,115.16 | -0.88% | 21,097 |
| Nov 17, 2025 | 13,950.00 | 13,960.00 | 13,620.00 | 13,710.00 | 13,230.96 | -1.72% | 16,819 |
| Nov 14, 2025 | 14,200.00 | 14,240.00 | 13,920.00 | 13,950.00 | 13,462.58 | -1.41% | 19,405 |