Samyang Packaging Corporation (KRX:272550)
South Korea · Delayed Price · Currency is KRW 9,630.00
-60.00 (-0.62%)
Nov 3, 2026, 3:20 PM KST
Samyang Packaging Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9,690.00 | 9,690.00 | 9,570.00 | 9,630.00 | 9,630.00 | -0.62% | 6,192 |
| Nov 2, 2026 | 9,500.00 | 9,690.00 | 9,440.00 | 9,690.00 | 9,690.00 | 1.79% | 7,107 |
| Oct 30, 2026 | 9,400.00 | 9,600.00 | 9,400.00 | 9,520.00 | 9,520.00 | 0.53% | 8,754 |
| Oct 29, 2026 | 9,630.00 | 9,760.00 | 9,450.00 | 9,470.00 | 9,470.00 | -2.17% | 26,170 |
| Oct 28, 2026 | 9,800.00 | 9,800.00 | 9,670.00 | 9,680.00 | 9,680.00 | -0.72% | 11,694 |
| Oct 27, 2026 | 9,750.00 | 9,800.00 | 9,710.00 | 9,750.00 | 9,750.00 | - | 17,247 |
| Oct 26, 2026 | 9,670.00 | 9,850.00 | 9,650.00 | 9,750.00 | 9,750.00 | -0.51% | 10,875 |
| Oct 23, 2026 | 9,800.00 | 9,890.00 | 9,680.00 | 9,800.00 | 9,800.00 | -1.01% | 19,615 |
| Oct 22, 2026 | 9,900.00 | 9,970.00 | 9,790.00 | 9,900.00 | 9,900.00 | -0.70% | 13,958 |
| Oct 21, 2026 | 9,940.00 | 9,980.00 | 9,810.00 | 9,970.00 | 9,970.00 | 0.20% | 11,486 |
| Oct 20, 2026 | 10,020.00 | 10,060.00 | 9,820.00 | 9,950.00 | 9,950.00 | -1.00% | 18,474 |
| Oct 19, 2026 | 9,820.00 | 10,050.00 | 9,700.00 | 10,050.00 | 10,050.00 | 2.24% | 26,778 |
| Oct 16, 2026 | 9,770.00 | 9,850.00 | 9,720.00 | 9,830.00 | 9,830.00 | 0.61% | 18,770 |
| Oct 15, 2026 | 9,700.00 | 9,780.00 | 9,500.00 | 9,770.00 | 9,770.00 | -0.71% | 21,344 |
| Oct 14, 2026 | 9,830.00 | 9,890.00 | 9,760.00 | 9,840.00 | 9,840.00 | 0.10% | 14,538 |
| Oct 13, 2026 | 9,840.00 | 9,860.00 | 9,620.00 | 9,830.00 | 9,830.00 | -0.20% | 24,074 |
| Oct 12, 2026 | 9,830.00 | 9,890.00 | 9,770.00 | 9,850.00 | 9,850.00 | - | 12,314 |
| Oct 8, 2026 | 9,850.00 | 9,850.00 | 9,790.00 | 9,850.00 | 9,850.00 | - | 6,015 |
| Oct 7, 2026 | 9,820.00 | 9,850.00 | 9,770.00 | 9,850.00 | 9,850.00 | 0.31% | 8,462 |
| Oct 6, 2026 | 9,870.00 | 9,890.00 | 9,760.00 | 9,820.00 | 9,820.00 | -0.51% | 7,768 |
| Oct 2, 2026 | 9,790.00 | 9,870.00 | 9,730.00 | 9,870.00 | 9,870.00 | - | 10,703 |
| Oct 1, 2026 | 9,850.00 | 9,900.00 | 9,730.00 | 9,870.00 | 9,870.00 | -0.10% | 16,486 |
| Sep 30, 2026 | 9,780.00 | 9,880.00 | 9,730.00 | 9,880.00 | 9,880.00 | 0.41% | 11,973 |
| Sep 29, 2026 | 9,800.00 | 9,850.00 | 9,720.00 | 9,840.00 | 9,840.00 | 0.31% | 5,732 |
| Sep 28, 2026 | 9,590.00 | 9,820.00 | 9,500.00 | 9,810.00 | 9,810.00 | 2.29% | 14,652 |
| Sep 23, 2026 | 9,690.00 | 9,700.00 | 9,520.00 | 9,590.00 | 9,590.00 | -0.83% | 7,772 |
| Sep 22, 2026 | 9,760.00 | 9,770.00 | 9,560.00 | 9,670.00 | 9,670.00 | -0.82% | 8,840 |
| 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 |