Samyang Packaging Corporation (KRX:272550)
South Korea · Delayed Price · Currency is KRW 10,200
-110 (-1.07%)
May 19, 2026, 3:30 PM KST
Samyang Packaging Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10,640.00 | 10,700.00 | 10,260.00 | 10,350.00 | 10,350.00 | -2.73% | 72,962 |
| May 14, 2026 | 10,370.00 | 10,660.00 | 10,350.00 | 10,640.00 | 10,640.00 | 2.70% | 50,678 |
| May 13, 2026 | 10,490.00 | 10,590.00 | 10,320.00 | 10,360.00 | 10,360.00 | -1.05% | 70,710 |
| May 12, 2026 | 10,940.00 | 10,970.00 | 10,380.00 | 10,470.00 | 10,470.00 | -4.56% | 154,598 |
| May 11, 2026 | 11,100.00 | 11,210.00 | 10,960.00 | 10,970.00 | 10,970.00 | -1.17% | 100,532 |
| May 8, 2026 | 11,100.00 | 11,150.00 | 11,050.00 | 11,100.00 | 11,100.00 | - | 50,231 |
| May 7, 2026 | 11,170.00 | 11,220.00 | 11,040.00 | 11,100.00 | 11,100.00 | -0.63% | 76,698 |
| May 6, 2026 | 11,690.00 | 11,690.00 | 11,100.00 | 11,170.00 | 11,170.00 | -3.79% | 214,898 |
| May 4, 2026 | 11,750.00 | 11,800.00 | 11,610.00 | 11,610.00 | 11,610.00 | -1.19% | 82,089 |
| Apr 30, 2026 | 11,890.00 | 11,970.00 | 11,710.00 | 11,750.00 | 11,750.00 | -1.43% | 111,631 |
| Apr 29, 2026 | 11,950.00 | 12,120.00 | 11,850.00 | 11,920.00 | 11,920.00 | -0.08% | 54,873 |
| Apr 28, 2026 | 11,960.00 | 12,050.00 | 11,920.00 | 11,930.00 | 11,930.00 | -0.17% | 47,875 |
| Apr 27, 2026 | 11,910.00 | 12,180.00 | 11,870.00 | 11,950.00 | 11,950.00 | 0.34% | 88,338 |
| Apr 24, 2026 | 11,730.00 | 11,930.00 | 11,710.00 | 11,910.00 | 11,910.00 | 1.71% | 56,874 |
| Apr 23, 2026 | 11,850.00 | 11,860.00 | 11,670.00 | 11,710.00 | 11,710.00 | -0.93% | 89,511 |
| Apr 22, 2026 | 11,850.00 | 11,880.00 | 11,750.00 | 11,820.00 | 11,820.00 | 0.17% | 67,484 |
| Apr 21, 2026 | 11,990.00 | 11,990.00 | 11,790.00 | 11,800.00 | 11,800.00 | -1.58% | 97,460 |
| Apr 20, 2026 | 12,020.00 | 12,160.00 | 11,950.00 | 11,990.00 | 11,990.00 | - | 84,784 |
| Apr 17, 2026 | 12,080.00 | 12,090.00 | 11,930.00 | 11,990.00 | 11,990.00 | -0.75% | 85,662 |
| Apr 16, 2026 | 12,140.00 | 12,240.00 | 12,020.00 | 12,080.00 | 12,080.00 | 0.42% | 147,818 |
| Apr 15, 2026 | 12,060.00 | 12,070.00 | 11,880.00 | 12,030.00 | 12,030.00 | -0.08% | 113,349 |
| Apr 14, 2026 | 12,100.00 | 12,250.00 | 11,780.00 | 12,040.00 | 12,040.00 | 0.17% | 274,368 |
| Apr 13, 2026 | 11,930.00 | 12,450.00 | 11,800.00 | 12,020.00 | 12,020.00 | 3.18% | 409,683 |
| Apr 10, 2026 | 11,540.00 | 11,690.00 | 11,450.00 | 11,650.00 | 11,650.00 | 1.30% | 101,536 |
| Apr 9, 2026 | 11,560.00 | 11,750.00 | 11,460.00 | 11,500.00 | 11,500.00 | - | 193,408 |
| Apr 8, 2026 | 11,460.00 | 11,590.00 | 11,330.00 | 11,500.00 | 11,500.00 | - | 187,146 |
| Apr 7, 2026 | 11,880.00 | 12,080.00 | 11,500.00 | 11,500.00 | 11,500.00 | -4.09% | 434,796 |
| Apr 6, 2026 | 12,000.00 | 12,690.00 | 11,770.00 | 11,990.00 | 11,990.00 | 1.01% | 749,726 |
| Apr 3, 2026 | 12,320.00 | 12,470.00 | 11,800.00 | 11,870.00 | 11,870.00 | -2.70% | 384,059 |
| Apr 2, 2026 | 12,230.00 | 13,090.00 | 12,040.00 | 12,200.00 | 12,200.00 | -0.16% | 1,102,372 |
| Apr 1, 2026 | 12,470.00 | 12,540.00 | 12,090.00 | 12,220.00 | 12,220.00 | -1.69% | 403,134 |
| Mar 31, 2026 | 13,240.00 | 15,070.00 | 12,280.00 | 12,430.00 | 12,430.00 | -6.40% | 1,761,369 |
| Mar 30, 2026 | 14,160.00 | 15,480.00 | 13,120.00 | 13,280.00 | 13,280.00 | -2.35% | 1,671,855 |
| Mar 27, 2026 | 16,010.00 | 17,200.00 | 13,520.00 | 13,600.00 | 13,600.00 | -10.99% | 2,295,454 |
| Mar 26, 2026 | 14,460.00 | 17,540.00 | 14,370.00 | 15,280.00 | 15,280.00 | 7.15% | 5,270,785 |
| Mar 25, 2026 | 14,140.00 | 16,730.00 | 13,270.00 | 14,260.00 | 14,260.00 | 1.57% | 6,608,415 |
| Mar 24, 2026 | 12,150.00 | 15,870.00 | 11,720.00 | 14,040.00 | 14,040.00 | 14.99% | 4,484,878 |
| Mar 23, 2026 | 11,780.00 | 13,840.00 | 11,690.00 | 12,210.00 | 12,210.00 | 3.65% | 1,392,256 |
| Mar 20, 2026 | 11,660.00 | 11,830.00 | 11,600.00 | 11,780.00 | 11,780.00 | 2.08% | 13,253 |
| Mar 19, 2026 | 11,640.00 | 11,720.00 | 11,540.00 | 11,540.00 | 11,540.00 | -0.52% | 6,918 |
| Mar 18, 2026 | 11,630.00 | 11,720.00 | 11,520.00 | 11,600.00 | 11,600.00 | 0.87% | 12,957 |
| Mar 17, 2026 | 11,600.00 | 11,620.00 | 11,480.00 | 11,500.00 | 11,500.00 | -0.43% | 9,183 |
| Mar 16, 2026 | 11,700.00 | 11,700.00 | 11,520.00 | 11,550.00 | 11,550.00 | -1.28% | 8,619 |
| Mar 13, 2026 | 11,650.00 | 11,790.00 | 11,520.00 | 11,700.00 | 11,700.00 | 0.69% | 11,064 |
| Mar 12, 2026 | 11,600.00 | 11,630.00 | 11,550.00 | 11,620.00 | 11,620.00 | -0.17% | 11,782 |
| Mar 11, 2026 | 11,550.00 | 11,680.00 | 11,350.00 | 11,640.00 | 11,640.00 | 2.02% | 10,177 |
| Mar 10, 2026 | 11,520.00 | 11,640.00 | 11,200.00 | 11,410.00 | 11,410.00 | 1.88% | 14,539 |
| Mar 9, 2026 | 11,500.00 | 11,500.00 | 11,050.00 | 11,200.00 | 11,200.00 | -2.61% | 27,594 |
| Mar 6, 2026 | 11,780.00 | 11,780.00 | 11,400.00 | 11,500.00 | 11,500.00 | -2.13% | 17,167 |
| Mar 5, 2026 | 11,360.00 | 11,820.00 | 11,360.00 | 11,750.00 | 11,750.00 | 4.35% | 37,923 |