Samyang Packaging Corporation (KRX:272550)
South Korea · Delayed Price · Currency is KRW 14,290
-60 (-0.42%)
Last updated: Dec 24, 2025, 9:00 AM KST
Samyang Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 14,250.00 | 14,370.00 | 14,180.00 | 14,290.00 | 14,290.00 | -0.42% | 29,158 |
| Dec 23, 2025 | 14,380.00 | 14,450.00 | 14,240.00 | 14,350.00 | 14,350.00 | -0.49% | 19,374 |
| Dec 22, 2025 | 14,280.00 | 14,490.00 | 14,280.00 | 14,420.00 | 14,420.00 | 0.98% | 21,237 |
| Dec 19, 2025 | 14,150.00 | 14,280.00 | 14,090.00 | 14,280.00 | 14,280.00 | 1.06% | 12,053 |
| Dec 18, 2025 | 14,160.00 | 14,210.00 | 14,110.00 | 14,130.00 | 14,130.00 | -0.56% | 5,715 |
| Dec 17, 2025 | 14,260.00 | 14,310.00 | 14,130.00 | 14,210.00 | 14,210.00 | 0.14% | 24,107 |
| Dec 16, 2025 | 14,240.00 | 14,310.00 | 14,030.00 | 14,190.00 | 14,190.00 | 0.28% | 27,222 |
| Dec 15, 2025 | 14,300.00 | 14,550.00 | 14,140.00 | 14,150.00 | 14,150.00 | -0.28% | 23,671 |
| Dec 12, 2025 | 14,010.00 | 14,190.00 | 13,990.00 | 14,190.00 | 14,190.00 | 1.36% | 9,673 |
| Dec 11, 2025 | 13,900.00 | 14,090.00 | 13,810.00 | 14,000.00 | 14,000.00 | 1.45% | 13,236 |
| Dec 10, 2025 | 14,000.00 | 14,030.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.43% | 22,733 |
| Dec 9, 2025 | 14,010.00 | 14,010.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.72% | 19,396 |
| Dec 8, 2025 | 14,050.00 | 14,140.00 | 13,820.00 | 13,900.00 | 13,900.00 | -1.07% | 18,827 |
| Dec 5, 2025 | 14,070.00 | 14,090.00 | 13,910.00 | 14,050.00 | 14,050.00 | 0.79% | 20,417 |
| Dec 4, 2025 | 14,190.00 | 14,190.00 | 13,920.00 | 13,940.00 | 13,940.00 | -1.48% | 16,099 |
| Dec 3, 2025 | 14,210.00 | 14,220.00 | 14,030.00 | 14,150.00 | 14,150.00 | -0.07% | 12,136 |
| Dec 2, 2025 | 14,150.00 | 14,290.00 | 13,960.00 | 14,160.00 | 14,160.00 | 0.71% | 16,595 |
| Dec 1, 2025 | 14,050.00 | 14,220.00 | 14,000.00 | 14,060.00 | 14,060.00 | 0.07% | 15,596 |
| Nov 28, 2025 | 13,900.00 | 14,070.00 | 13,900.00 | 14,050.00 | 14,050.00 | 1.08% | 6,779 |
| Nov 27, 2025 | 13,950.00 | 14,050.00 | 13,820.00 | 13,900.00 | 13,900.00 | -0.29% | 9,462 |
| Nov 26, 2025 | 13,560.00 | 13,940.00 | 13,560.00 | 13,940.00 | 13,940.00 | 2.80% | 11,967 |
| Nov 25, 2025 | 13,730.00 | 13,770.00 | 13,530.00 | 13,560.00 | 13,560.00 | -1.24% | 10,334 |
| Nov 24, 2025 | 13,770.00 | 13,770.00 | 13,640.00 | 13,730.00 | 13,730.00 | -0.29% | 15,944 |
| Nov 21, 2025 | 13,770.00 | 13,770.00 | 13,650.00 | 13,770.00 | 13,770.00 | -0.07% | 11,086 |
| Nov 20, 2025 | 13,700.00 | 13,880.00 | 13,680.00 | 13,780.00 | 13,780.00 | 0.58% | 10,535 |
| Nov 19, 2025 | 13,650.00 | 13,700.00 | 13,520.00 | 13,700.00 | 13,700.00 | 0.81% | 13,780 |
| Nov 18, 2025 | 13,710.00 | 13,820.00 | 13,590.00 | 13,590.00 | 13,590.00 | -0.88% | 21,097 |
| Nov 17, 2025 | 13,950.00 | 13,960.00 | 13,620.00 | 13,710.00 | 13,710.00 | -1.72% | 16,819 |
| Nov 14, 2025 | 14,200.00 | 14,240.00 | 13,920.00 | 13,950.00 | 13,950.00 | -1.41% | 19,405 |
| Nov 13, 2025 | 13,990.00 | 14,450.00 | 13,890.00 | 14,150.00 | 14,150.00 | 1.22% | 46,596 |
| Nov 12, 2025 | 13,900.00 | 14,000.00 | 13,850.00 | 13,980.00 | 13,980.00 | 0.94% | 14,647 |
| Nov 11, 2025 | 13,840.00 | 13,910.00 | 13,700.00 | 13,850.00 | 13,850.00 | 0.36% | 20,322 |
| Nov 10, 2025 | 13,940.00 | 13,940.00 | 13,750.00 | 13,800.00 | 13,800.00 | 0.15% | 20,499 |
| Nov 7, 2025 | 14,010.00 | 14,090.00 | 13,630.00 | 13,780.00 | 13,780.00 | -1.64% | 29,568 |
| Nov 6, 2025 | 14,080.00 | 14,320.00 | 13,960.00 | 14,010.00 | 14,010.00 | -0.43% | 30,435 |
| Nov 5, 2025 | 14,190.00 | 14,290.00 | 13,860.00 | 14,070.00 | 14,070.00 | -0.85% | 45,424 |
| Nov 4, 2025 | 14,000.00 | 14,270.00 | 13,930.00 | 14,190.00 | 14,190.00 | 1.00% | 45,660 |
| Nov 3, 2025 | 14,180.00 | 14,230.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.92% | 60,833 |
| Oct 31, 2025 | 14,310.00 | 14,370.00 | 14,060.00 | 14,180.00 | 14,180.00 | -1.60% | 38,787 |
| Oct 30, 2025 | 14,560.00 | 14,680.00 | 13,500.00 | 14,410.00 | 14,410.00 | -1.84% | 83,081 |
| Oct 29, 2025 | 14,830.00 | 14,830.00 | 14,580.00 | 14,680.00 | 14,680.00 | -1.08% | 27,125 |
| Oct 28, 2025 | 14,830.00 | 14,840.00 | 14,600.00 | 14,840.00 | 14,840.00 | - | 32,618 |
| Oct 27, 2025 | 14,840.00 | 14,840.00 | 14,430.00 | 14,840.00 | 14,840.00 | 0.27% | 63,674 |
| Oct 24, 2025 | 14,960.00 | 14,990.00 | 14,650.00 | 14,800.00 | 14,800.00 | -0.67% | 40,432 |
| Oct 23, 2025 | 14,540.00 | 14,950.00 | 14,540.00 | 14,900.00 | 14,900.00 | 1.78% | 38,397 |
| Oct 22, 2025 | 14,660.00 | 14,660.00 | 14,450.00 | 14,640.00 | 14,640.00 | -0.68% | 33,771 |
| Oct 21, 2025 | 14,820.00 | 14,940.00 | 14,560.00 | 14,740.00 | 14,740.00 | -1.07% | 53,230 |
| Oct 20, 2025 | 15,040.00 | 15,040.00 | 14,700.00 | 14,900.00 | 14,900.00 | -0.33% | 36,856 |
| Oct 17, 2025 | 15,190.00 | 15,190.00 | 14,850.00 | 14,950.00 | 14,950.00 | -1.52% | 53,928 |
| Oct 16, 2025 | 15,140.00 | 15,430.00 | 15,050.00 | 15,180.00 | 15,180.00 | 0.26% | 52,767 |