Samyang Packaging Corporation (KRX:272550)
South Korea · Delayed Price · Currency is KRW 9,720.00
-140.00 (-1.42%)
Sep 2, 2026, 1:29 PM KST
Samyang Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,844 |
| Aug 25, 2026 | 9,930.00 | 10,040.00 | 9,790.00 | 10,000.00 | 10,000.00 | 0.60% | 28,824 |
| Aug 24, 2026 | 9,800.00 | 9,950.00 | 9,740.00 | 9,940.00 | 9,940.00 | 0.81% | 13,049 |
| Aug 21, 2026 | 9,770.00 | 9,900.00 | 9,670.00 | 9,860.00 | 9,860.00 | -0.40% | 15,429 |
| Aug 20, 2026 | 9,940.00 | 9,950.00 | 9,730.00 | 9,900.00 | 9,900.00 | -0.40% | 24,687 |
| 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 | - | 32,168 |
| Aug 11, 2026 | 9,790.00 | 9,940.00 | 9,760.00 | 9,940.00 | 9,940.00 | 1.43% | 24,614 |
| Aug 10, 2026 | 9,550.00 | 9,810.00 | 9,530.00 | 9,800.00 | 9,800.00 | 2.94% | 37,535 |
| Aug 7, 2026 | 9,360.00 | 9,600.00 | 9,360.00 | 9,520.00 | 9,520.00 | 1.38% | 22,174 |
| 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% | 17,628 |
| 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% | 26,512 |
| 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% | 19,279 |
| 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% | 32,196 |
| Jul 10, 2026 | 8,540.00 | 8,760.00 | 8,530.00 | 8,670.00 | 8,670.00 | 1.52% | 15,518 |
| Jul 9, 2026 | 8,730.00 | 8,730.00 | 8,530.00 | 8,540.00 | 8,540.00 | -2.18% | 20,526 |
| Jul 8, 2026 | 8,640.00 | 8,950.00 | 8,500.00 | 8,730.00 | 8,730.00 | 0.34% | 54,648 |
| Jul 7, 2026 | 8,490.00 | 8,780.00 | 8,420.00 | 8,700.00 | 8,700.00 | 0.35% | 26,985 |
| Jul 6, 2026 | 8,620.00 | 8,730.00 | 8,490.00 | 8,670.00 | 8,670.00 | 0.70% | 23,953 |
| Jul 3, 2026 | 8,400.00 | 8,610.00 | 8,240.00 | 8,610.00 | 8,610.00 | 2.87% | 22,478 |
| Jul 2, 2026 | 8,420.00 | 8,600.00 | 8,260.00 | 8,370.00 | 8,370.00 | -0.59% | 41,591 |
| Jul 1, 2026 | 8,260.00 | 8,600.00 | 8,260.00 | 8,420.00 | 8,420.00 | 1.45% | 27,568 |
| Jun 30, 2026 | 8,490.00 | 8,550.00 | 8,200.00 | 8,300.00 | 8,300.00 | -2.92% | 24,332 |
| Jun 29, 2026 | 7,930.00 | 8,550.00 | 7,930.00 | 8,550.00 | 8,550.00 | 8.23% | 32,502 |
| Jun 26, 2026 | 8,050.00 | 8,110.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.47% | 54,950 |
| Jun 25, 2026 | 8,070.00 | 8,280.00 | 8,070.00 | 8,100.00 | 8,100.00 | -0.12% | 22,332 |
| Jun 24, 2026 | 8,120.00 | 8,300.00 | 8,080.00 | 8,110.00 | 8,110.00 | -1.22% | 40,846 |
| Jun 23, 2026 | 8,500.00 | 8,560.00 | 8,210.00 | 8,210.00 | 8,210.00 | -3.64% | 39,401 |
| Jun 22, 2026 | 8,520.00 | 8,710.00 | 8,510.00 | 8,520.00 | 8,520.00 | -1.84% | 14,395 |