Samyang Packaging Corporation (KRX:272550)
South Korea · Delayed Price · Currency is KRW 13,800
-10 (-0.07%)
At close: Aug 12, 2025, 3:30 PM KST
Samyang Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 13,800.00 | 13,810.00 | 13,640.00 | 13,800.00 | 13,800.00 | - | 9,259 |
| 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 |
| Jul 23, 2025 | 14,080.00 | 14,200.00 | 14,050.00 | 14,100.00 | 14,100.00 | -0.35% | 9,206 |
| Jul 22, 2025 | 14,260.00 | 14,280.00 | 14,070.00 | 14,150.00 | 14,150.00 | -0.07% | 15,177 |
| Jul 21, 2025 | 14,140.00 | 14,230.00 | 14,110.00 | 14,160.00 | 14,160.00 | 0.14% | 9,448 |
| Jul 18, 2025 | 14,300.00 | 14,330.00 | 14,090.00 | 14,140.00 | 14,140.00 | -1.12% | 17,212 |
| Jul 17, 2025 | 14,470.00 | 14,470.00 | 14,220.00 | 14,300.00 | 14,300.00 | -1.24% | 25,119 |
| Jul 16, 2025 | 14,540.00 | 14,640.00 | 14,000.00 | 14,480.00 | 14,480.00 | -1.16% | 36,508 |
| Jul 15, 2025 | 14,600.00 | 14,670.00 | 14,420.00 | 14,650.00 | 14,650.00 | 1.60% | 49,909 |
| Jul 14, 2025 | 14,400.00 | 14,520.00 | 14,270.00 | 14,420.00 | 14,420.00 | 0.14% | 20,986 |
| Jul 11, 2025 | 14,390.00 | 14,600.00 | 14,330.00 | 14,400.00 | 14,400.00 | 0.21% | 43,429 |
| Jul 10, 2025 | 14,170.00 | 14,460.00 | 14,170.00 | 14,370.00 | 14,370.00 | 1.48% | 24,741 |
| Jul 9, 2025 | 14,050.00 | 14,300.00 | 13,950.00 | 14,160.00 | 14,160.00 | 1.22% | 24,694 |
| Jul 8, 2025 | 14,110.00 | 14,110.00 | 13,880.00 | 13,990.00 | 13,990.00 | -0.78% | 17,350 |
| Jul 7, 2025 | 14,260.00 | 14,260.00 | 13,910.00 | 14,100.00 | 14,100.00 | -1.12% | 44,342 |
| Jul 4, 2025 | 14,470.00 | 14,520.00 | 14,150.00 | 14,260.00 | 14,260.00 | -1.31% | 39,162 |
| Jul 3, 2025 | 13,710.00 | 14,500.00 | 13,700.00 | 14,450.00 | 14,450.00 | 5.47% | 118,797 |
| Jul 2, 2025 | 13,670.00 | 13,700.00 | 13,540.00 | 13,700.00 | 13,700.00 | 0.22% | 14,541 |
| Jul 1, 2025 | 13,490.00 | 13,690.00 | 13,430.00 | 13,670.00 | 13,670.00 | 1.94% | 17,065 |
| Jun 30, 2025 | 13,510.00 | 13,550.00 | 13,410.00 | 13,410.00 | 13,410.00 | -0.15% | 10,183 |
| Jun 27, 2025 | 13,590.00 | 13,590.00 | 13,420.00 | 13,430.00 | 13,430.00 | -1.10% | 11,791 |
| Jun 26, 2025 | 13,600.00 | 13,620.00 | 13,450.00 | 13,580.00 | 13,580.00 | -0.07% | 22,554 |
| Jun 25, 2025 | 13,550.00 | 13,590.00 | 13,500.00 | 13,590.00 | 13,590.00 | 0.37% | 17,374 |
| Jun 24, 2025 | 13,260.00 | 13,540.00 | 13,250.00 | 13,540.00 | 13,540.00 | 2.34% | 17,002 |
| Jun 23, 2025 | 13,490.00 | 13,530.00 | 13,200.00 | 13,230.00 | 13,230.00 | -1.93% | 27,982 |
| Jun 20, 2025 | 13,430.00 | 13,520.00 | 13,360.00 | 13,490.00 | 13,490.00 | 0.45% | 11,775 |
| Jun 19, 2025 | 13,390.00 | 13,500.00 | 13,380.00 | 13,430.00 | 13,430.00 | 0.37% | 10,295 |
| Jun 18, 2025 | 13,430.00 | 13,480.00 | 13,360.00 | 13,380.00 | 13,380.00 | -0.07% | 14,784 |
| Jun 17, 2025 | 13,400.00 | 13,480.00 | 13,290.00 | 13,390.00 | 13,390.00 | - | 17,842 |
| Jun 16, 2025 | 13,370.00 | 13,390.00 | 13,240.00 | 13,390.00 | 13,390.00 | -0.07% | 15,493 |
| Jun 13, 2025 | 13,600.00 | 13,600.00 | 13,320.00 | 13,400.00 | 13,400.00 | -1.40% | 20,634 |
| Jun 12, 2025 | 13,630.00 | 13,660.00 | 13,570.00 | 13,590.00 | 13,590.00 | -0.22% | 16,779 |
| Jun 11, 2025 | 13,630.00 | 13,680.00 | 13,560.00 | 13,620.00 | 13,620.00 | - | 19,156 |
| Jun 10, 2025 | 13,500.00 | 13,710.00 | 13,380.00 | 13,620.00 | 13,620.00 | 0.89% | 31,186 |
| Jun 9, 2025 | 13,320.00 | 13,610.00 | 13,310.00 | 13,500.00 | 13,500.00 | 1.50% | 48,264 |
| Jun 5, 2025 | 13,260.00 | 13,310.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.30% | 25,187 |