Samyang Packaging Corporation (KRX:272550)
South Korea · Delayed Price · Currency is KRW 14,370
+1,020 (7.64%)
At close: Oct 1, 2025
Samyang Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14,320.00 | 14,560.00 | 14,210.00 | 14,210.00 | 14,210.00 | -1.11% | 81,013 |
| Oct 1, 2025 | 13,510.00 | 14,370.00 | 13,500.00 | 14,370.00 | 14,370.00 | 7.64% | 114,692 |
| Sep 30, 2025 | 13,400.00 | 13,430.00 | 13,350.00 | 13,350.00 | 13,350.00 | -0.45% | 1,584,359 |
| Sep 29, 2025 | 13,430.00 | 13,480.00 | 13,370.00 | 13,410.00 | 13,410.00 | -0.15% | 9,306 |
| Sep 26, 2025 | 13,410.00 | 13,510.00 | 13,350.00 | 13,430.00 | 13,430.00 | -0.07% | 9,801 |
| Sep 25, 2025 | 13,490.00 | 13,490.00 | 13,410.00 | 13,440.00 | 13,440.00 | -0.22% | 7,789 |
| Sep 24, 2025 | 13,570.00 | 13,570.00 | 13,420.00 | 13,470.00 | 13,470.00 | -1.03% | 16,333 |
| Sep 23, 2025 | 13,760.00 | 13,760.00 | 13,550.00 | 13,610.00 | 13,610.00 | -1.23% | 21,373 |
| Sep 22, 2025 | 13,340.00 | 13,970.00 | 13,340.00 | 13,780.00 | 13,780.00 | 3.30% | 41,913 |
| Sep 19, 2025 | 13,460.00 | 13,460.00 | 13,300.00 | 13,340.00 | 13,340.00 | -0.07% | 11,795 |
| Sep 18, 2025 | 13,450.00 | 13,450.00 | 13,320.00 | 13,350.00 | 13,350.00 | - | 11,881 |
| Sep 17, 2025 | 13,450.00 | 13,520.00 | 13,320.00 | 13,350.00 | 13,350.00 | -0.45% | 15,526 |
| Sep 16, 2025 | 13,430.00 | 13,500.00 | 13,340.00 | 13,410.00 | 13,410.00 | -0.15% | 11,640 |
| Sep 15, 2025 | 13,420.00 | 13,430.00 | 13,250.00 | 13,430.00 | 13,430.00 | 1.36% | 10,973 |
| Sep 12, 2025 | 13,260.00 | 13,360.00 | 13,190.00 | 13,250.00 | 13,250.00 | -0.08% | 9,860 |
| Sep 11, 2025 | 13,330.00 | 13,350.00 | 13,240.00 | 13,260.00 | 13,260.00 | -0.38% | 10,462 |
| Sep 10, 2025 | 13,170.00 | 13,320.00 | 13,150.00 | 13,310.00 | 13,310.00 | 0.91% | 6,437 |
| Sep 9, 2025 | 13,210.00 | 13,270.00 | 13,100.00 | 13,190.00 | 13,190.00 | -0.45% | 12,146 |
| Sep 8, 2025 | 13,300.00 | 13,300.00 | 13,200.00 | 13,250.00 | 13,250.00 | -0.23% | 7,023 |
| Sep 5, 2025 | 13,280.00 | 13,290.00 | 13,220.00 | 13,280.00 | 13,280.00 | - | 8,476 |
| Sep 4, 2025 | 13,090.00 | 13,280.00 | 13,090.00 | 13,280.00 | 13,280.00 | 1.45% | 8,976 |
| Sep 3, 2025 | 13,100.00 | 13,170.00 | 13,040.00 | 13,090.00 | 13,090.00 | -0.23% | 9,134 |
| Sep 2, 2025 | 13,100.00 | 13,170.00 | 13,100.00 | 13,120.00 | 13,120.00 | 0.15% | 11,488 |
| Sep 1, 2025 | 13,330.00 | 13,380.00 | 13,090.00 | 13,100.00 | 13,100.00 | -2.38% | 20,003 |
| Aug 29, 2025 | 13,500.00 | 13,500.00 | 13,360.00 | 13,420.00 | 13,420.00 | -0.74% | 11,564 |
| Aug 28, 2025 | 13,600.00 | 13,600.00 | 13,400.00 | 13,520.00 | 13,520.00 | -0.59% | 30,287 |
| Aug 27, 2025 | 13,620.00 | 13,620.00 | 13,380.00 | 13,600.00 | 13,600.00 | - | 10,821 |
| Aug 26, 2025 | 13,370.00 | 13,600.00 | 13,330.00 | 13,600.00 | 13,600.00 | 1.72% | 30,691 |
| Aug 25, 2025 | 13,290.00 | 13,440.00 | 13,290.00 | 13,370.00 | 13,370.00 | 0.15% | 12,016 |
| Aug 22, 2025 | 13,370.00 | 13,440.00 | 13,300.00 | 13,350.00 | 13,350.00 | -0.07% | 16,702 |
| Aug 21, 2025 | 13,530.00 | 13,530.00 | 13,310.00 | 13,360.00 | 13,360.00 | -1.11% | 10,958 |
| Aug 20, 2025 | 13,450.00 | 13,560.00 | 13,220.00 | 13,510.00 | 13,510.00 | -0.07% | 28,093 |
| Aug 19, 2025 | 13,550.00 | 13,590.00 | 13,470.00 | 13,520.00 | 13,520.00 | -1.10% | 12,056 |
| Aug 18, 2025 | 13,800.00 | 13,820.00 | 13,450.00 | 13,670.00 | 13,670.00 | -0.94% | 28,695 |
| Aug 14, 2025 | 13,800.00 | 13,810.00 | 13,640.00 | 13,800.00 | 13,800.00 | - | 9,534 |
| Aug 13, 2025 | 13,790.00 | 13,940.00 | 13,760.00 | 13,800.00 | 13,800.00 | - | 10,750 |
| Aug 12, 2025 | 13,810.00 | 13,980.00 | 13,795.00 | 13,800.00 | 13,800.00 | -0.07% | 14,162 |
| Aug 11, 2025 | 13,920.00 | 13,920.00 | 13,770.00 | 13,810.00 | 13,810.00 | -0.72% | 10,545 |
| Aug 8, 2025 | 13,920.00 | 14,000.00 | 13,860.00 | 13,910.00 | 13,910.00 | -0.07% | 17,363 |
| Aug 7, 2025 | 13,980.00 | 13,980.00 | 13,830.00 | 13,920.00 | 13,920.00 | -0.14% | 10,388 |
| Aug 6, 2025 | 13,710.00 | 13,970.00 | 13,700.00 | 13,940.00 | 13,940.00 | 1.09% | 29,662 |
| Aug 5, 2025 | 13,620.00 | 13,840.00 | 13,570.00 | 13,790.00 | 13,790.00 | 1.40% | 13,896 |
| Aug 4, 2025 | 13,510.00 | 13,640.00 | 13,340.00 | 13,600.00 | 13,600.00 | 0.59% | 18,369 |
| Aug 1, 2025 | 13,810.00 | 13,810.00 | 13,500.00 | 13,520.00 | 13,520.00 | -2.45% | 21,051 |
| Jul 31, 2025 | 13,890.00 | 13,890.00 | 13,760.00 | 13,860.00 | 13,860.00 | -0.22% | 14,001 |
| Jul 30, 2025 | 13,740.00 | 13,890.00 | 13,720.00 | 13,890.00 | 13,890.00 | 1.31% | 12,465 |
| Jul 29, 2025 | 13,600.00 | 13,720.00 | 13,500.00 | 13,710.00 | 13,710.00 | 0.37% | 23,523 |
| Jul 28, 2025 | 13,830.00 | 13,840.00 | 13,600.00 | 13,660.00 | 13,660.00 | -1.30% | 16,616 |
| Jul 25, 2025 | 13,990.00 | 14,000.00 | 13,830.00 | 13,840.00 | 13,840.00 | -1.00% | 17,785 |
| Jul 24, 2025 | 14,110.00 | 14,200.00 | 13,970.00 | 13,980.00 | 13,980.00 | -0.85% | 12,435 |