Samyang Packaging Corporation (KRX:272550)
South Korea · Delayed Price · Currency is KRW 9,670.00
-80.00 (-0.82%)
At close: Sep 22, 2026
Samyang Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9,760.00 | 9,770.00 | 9,560.00 | 9,670.00 | 9,670.00 | -0.82% | 8,651 |
| Sep 21, 2026 | 9,640.00 | 9,750.00 | 9,460.00 | 9,750.00 | 9,750.00 | 1.14% | 9,051 |
| Sep 18, 2026 | 9,800.00 | 9,800.00 | 9,500.00 | 9,640.00 | 9,640.00 | -1.63% | 20,299 |
| Sep 17, 2026 | 9,840.00 | 9,840.00 | 9,650.00 | 9,800.00 | 9,800.00 | -0.41% | 12,488 |
| Sep 16, 2026 | 9,880.00 | 9,890.00 | 9,650.00 | 9,840.00 | 9,840.00 | -0.51% | 25,185 |
| Sep 15, 2026 | 9,890.00 | 9,910.00 | 9,730.00 | 9,890.00 | 9,890.00 | - | 13,483 |
| Sep 14, 2026 | 9,870.00 | 9,900.00 | 9,780.00 | 9,890.00 | 9,890.00 | 0.20% | 5,347 |
| Sep 11, 2026 | 9,860.00 | 9,930.00 | 9,840.00 | 9,870.00 | 9,870.00 | 0.10% | 17,938 |
| Sep 10, 2026 | 9,870.00 | 9,870.00 | 9,770.00 | 9,860.00 | 9,860.00 | -0.10% | 6,398 |
| Sep 9, 2026 | 9,900.00 | 9,900.00 | 9,810.00 | 9,870.00 | 9,870.00 | -0.40% | 8,125 |
| Sep 8, 2026 | 9,840.00 | 9,910.00 | 9,760.00 | 9,910.00 | 9,910.00 | 0.61% | 8,053 |
| Sep 7, 2026 | 9,880.00 | 9,980.00 | 9,740.00 | 9,850.00 | 9,850.00 | -0.30% | 15,649 |
| Sep 4, 2026 | 9,850.00 | 9,890.00 | 9,730.00 | 9,880.00 | 9,880.00 | 0.41% | 11,840 |
| Sep 3, 2026 | 9,800.00 | 9,850.00 | 9,730.00 | 9,840.00 | 9,840.00 | 0.41% | 9,051 |
| Sep 2, 2026 | 9,860.00 | 9,860.00 | 9,680.00 | 9,800.00 | 9,800.00 | -0.61% | 12,477 |
| Sep 1, 2026 | 9,990.00 | 9,990.00 | 9,800.00 | 9,860.00 | 9,860.00 | -1.40% | 14,482 |
| Aug 31, 2026 | 10,000.00 | 10,080.00 | 9,780.00 | 10,000.00 | 10,000.00 | - | 15,371 |
| Aug 28, 2026 | 10,130.00 | 10,130.00 | 9,700.00 | 10,000.00 | 10,000.00 | 0.10% | 38,209 |
| Aug 27, 2026 | 10,060.00 | 10,120.00 | 9,820.00 | 9,990.00 | 9,990.00 | -0.70% | 29,328 |
| Aug 26, 2026 | 9,990.00 | 10,120.00 | 9,930.00 | 10,060.00 | 10,060.00 | 0.60% | 22,878 |
| Aug 25, 2026 | 9,930.00 | 10,040.00 | 9,790.00 | 10,000.00 | 10,000.00 | 0.60% | 28,861 |
| Aug 24, 2026 | 9,800.00 | 9,950.00 | 9,740.00 | 9,940.00 | 9,940.00 | 0.81% | 13,050 |
| Aug 21, 2026 | 9,770.00 | 9,900.00 | 9,670.00 | 9,860.00 | 9,860.00 | -0.40% | 15,623 |
| Aug 20, 2026 | 9,940.00 | 9,950.00 | 9,730.00 | 9,900.00 | 9,900.00 | -0.40% | 25,178 |
| Aug 19, 2026 | 9,840.00 | 9,990.00 | 9,690.00 | 9,940.00 | 9,940.00 | -0.50% | 16,161 |
| Aug 18, 2026 | 10,050.00 | 10,150.00 | 9,820.00 | 9,990.00 | 9,990.00 | -0.60% | 22,413 |
| Aug 14, 2026 | 9,890.00 | 10,090.00 | 9,800.00 | 10,050.00 | 10,050.00 | 1.62% | 33,537 |
| Aug 13, 2026 | 9,850.00 | 9,940.00 | 9,730.00 | 9,890.00 | 9,890.00 | -0.50% | 33,969 |
| Aug 12, 2026 | 9,940.00 | 9,980.00 | 9,780.00 | 9,940.00 | 9,940.00 | - | 32,260 |
| Aug 11, 2026 | 9,790.00 | 9,940.00 | 9,760.00 | 9,940.00 | 9,940.00 | 1.43% | 24,725 |
| Aug 10, 2026 | 9,550.00 | 9,810.00 | 9,530.00 | 9,800.00 | 9,800.00 | 2.94% | 37,588 |
| Aug 7, 2026 | 9,360.00 | 9,600.00 | 9,360.00 | 9,520.00 | 9,520.00 | 1.38% | 22,284 |
| Aug 6, 2026 | 9,350.00 | 9,470.00 | 9,290.00 | 9,390.00 | 9,390.00 | 0.75% | 16,815 |
| Aug 5, 2026 | 9,270.00 | 9,480.00 | 9,250.00 | 9,320.00 | 9,320.00 | 0.87% | 41,220 |
| Aug 4, 2026 | 8,770.00 | 9,240.00 | 8,770.00 | 9,240.00 | 9,240.00 | 4.29% | 18,651 |
| Aug 3, 2026 | 8,910.00 | 9,030.00 | 8,770.00 | 8,860.00 | 8,860.00 | -0.45% | 12,102 |
| Jul 31, 2026 | 8,620.00 | 8,900.00 | 8,620.00 | 8,900.00 | 8,900.00 | 1.25% | 22,794 |
| Jul 30, 2026 | 8,450.00 | 8,840.00 | 8,420.00 | 8,790.00 | 8,790.00 | 4.02% | 25,902 |
| Jul 29, 2026 | 8,500.00 | 8,830.00 | 8,420.00 | 8,450.00 | 8,450.00 | -2.20% | 42,049 |
| Jul 28, 2026 | 8,960.00 | 8,960.00 | 8,590.00 | 8,640.00 | 8,640.00 | -2.70% | 26,520 |
| Jul 27, 2026 | 9,010.00 | 9,050.00 | 8,770.00 | 8,880.00 | 8,880.00 | -0.67% | 19,281 |
| Jul 24, 2026 | 8,820.00 | 9,180.00 | 8,820.00 | 8,940.00 | 8,940.00 | 1.36% | 40,663 |
| Jul 23, 2026 | 8,580.00 | 8,840.00 | 8,580.00 | 8,820.00 | 8,820.00 | 2.80% | 15,372 |
| Jul 22, 2026 | 8,590.00 | 8,710.00 | 8,580.00 | 8,580.00 | 8,580.00 | -0.58% | 14,791 |
| Jul 21, 2026 | 8,530.00 | 8,630.00 | 8,400.00 | 8,630.00 | 8,630.00 | 0.47% | 28,808 |
| Jul 20, 2026 | 8,650.00 | 8,940.00 | 8,410.00 | 8,590.00 | 8,590.00 | -0.81% | 36,520 |
| Jul 16, 2026 | 8,560.00 | 8,700.00 | 8,450.00 | 8,660.00 | 8,660.00 | 1.17% | 16,070 |
| Jul 15, 2026 | 8,470.00 | 8,620.00 | 8,380.00 | 8,560.00 | 8,560.00 | 1.06% | 19,282 |
| Jul 14, 2026 | 8,430.00 | 8,590.00 | 8,360.00 | 8,470.00 | 8,470.00 | -1.40% | 32,053 |
| Jul 13, 2026 | 8,660.00 | 8,770.00 | 8,490.00 | 8,590.00 | 8,590.00 | -0.92% | 32,322 |