Samyang Tongsang Co., Ltd - 002170.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56,300	55,100	55,100	56,300	54,900	3,390
December 03, 2025	54,200	55,400	55,400	56,400	54,200	2,974
December 02, 2025	54,600	54,200	54,200	54,600	52,700	2,580
December 01, 2025	54,700	54,300	54,300	54,700	54,200	329
November 28, 2025	54,000	54,800	54,800	54,800	53,900	766
November 27, 2025	53,000	54,000	54,000	54,400	53,000	611
November 26, 2025	54,000	53,900	53,900	54,200	53,600	638
November 25, 2025	54,700	53,700	53,700	54,800	53,300	650
November 24, 2025	53,600	53,500	53,500	53,900	53,400	693
November 21, 2025	54,700	53,600	53,600	54,700	53,300	1,627
November 20, 2025	53,900	54,500	54,500	54,800	53,900	910
November 19, 2025	53,800	54,000	54,000	54,100	53,700	1,032
November 18, 2025	54,700	53,800	53,800	54,700	53,600	1,324
November 17, 2025	53,500	54,500	54,500	54,500	53,500	2,078
November 14, 2025	53,300	53,500	53,500	53,600	52,900	1,886
November 13, 2025	52,500	53,300	53,300	53,700	52,100	1,393
November 12, 2025	53,000	52,500	52,500	53,300	51,900	2,087
November 11, 2025	53,500	53,000	53,000	53,500	52,500	1,004
November 10, 2025	53,900	53,100	53,100	53,900	52,600	4,774
November 07, 2025	53,000	52,400	52,400	53,000	51,600	1,598
November 06, 2025	51,000	52,500	52,500	52,500	50,600	595
November 05, 2025	52,200	51,000	51,000	52,200	50,300	1,424
November 04, 2025	50,500	50,900	50,900	50,900	50,300	2,025
November 03, 2025	51,700	50,600	50,600	51,700	50,500	2,430
October 31, 2025	52,500	51,700	51,700	52,500	51,700	875
October 30, 2025	52,800	52,400	52,400	53,000	52,000	714
October 29, 2025	52,000	52,700	52,700	54,800	51,800	1,252
October 28, 2025	51,700	52,000	52,000	52,800	51,500	1,119
October 27, 2025	51,600	51,700	51,700	52,200	51,400	1,098
October 24, 2025	52,200	51,600	51,600	52,500	51,300	2,242
October 23, 2025	52,200	52,200	52,200	52,200	51,600	659
October 22, 2025	52,200	52,300	52,300	52,500	51,700	351
October 21, 2025	53,200	52,200	52,200	53,200	51,600	1,658
October 20, 2025	52,900	52,600	52,600	53,000	52,000	1,934
October 17, 2025	52,700	52,900	52,900	53,300	52,700	433
October 16, 2025	52,900	53,200	53,200	54,000	52,900	1,459
October 15, 2025	53,700	53,400	53,400	54,000	52,900	679
October 14, 2025	53,600	52,900	52,900	53,600	52,900	1,744
October 13, 2025	53,000	53,600	53,600	54,700	53,000	1,333
October 10, 2025	54,700	54,100	54,100	54,800	53,600	1,519
October 02, 2025	55,100	54,700	54,700	55,100	54,500	425
October 01, 2025	54,800	55,000	55,000	55,000	54,500	389
September 30, 2025	54,800	54,900	54,900	55,200	54,700	525
September 29, 2025	55,200	54,800	54,800	55,500	54,800	496
September 26, 2025	55,200	55,200	55,200	55,300	54,400	3,094
September 25, 2025	54,100	55,100	55,100	55,300	54,100	769
September 24, 2025	55,500	55,200	55,200	55,500	54,800	504
September 23, 2025	55,900	55,400	55,400	55,900	55,200	351
September 22, 2025	55,800	55,400	55,400	55,800	55,000	1,058
September 19, 2025	55,800	55,400	55,400	55,800	54,800	583
September 18, 2025	55,400	55,300	55,300	55,400	54,600	487
September 17, 2025	55,400	55,100	55,100	55,400	54,800	875
September 16, 2025	55,400	55,100	55,100	55,400	54,500	575
September 15, 2025	54,900	55,000	55,000	55,200	54,500	1,096
September 12, 2025	54,300	54,700	54,700	54,800	54,300	356
September 11, 2025	54,600	54,800	54,800	54,800	54,200	669
September 10, 2025	54,300	54,600	54,600	54,800	54,200	779
September 09, 2025	54,200	54,800	54,800	54,800	54,100	1,040
September 08, 2025	54,300	54,500	54,500	54,800	54,000	484
September 05, 2025	54,100	54,300	54,300	54,800	54,100	513

Samyang Tongsang Co., Ltd (002170.KS) KSC