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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62,500	61,100	61,100	62,500	60,100	3,901
February 19, 2026	59,500	62,500	62,500	62,700	59,500	15,140
February 13, 2026	58,000	59,300	59,300	59,400	57,600	5,678
February 12, 2026	58,000	58,000	58,000	58,000	57,500	4,129
February 11, 2026	58,200	57,800	57,800	58,200	57,300	1,436
February 10, 2026	57,300	57,800	57,800	57,800	56,800	2,181
February 09, 2026	58,100	57,300	57,300	58,600	56,900	3,699
February 06, 2026	56,800	58,100	58,100	59,000	55,500	8,546
February 05, 2026	58,200	57,000	57,000	58,200	56,200	3,616
February 04, 2026	57,000	57,600	57,600	57,900	56,700	1,925
February 03, 2026	56,700	57,000	57,000	57,000	56,200	4,634
February 02, 2026	57,000	56,700	56,700	57,900	55,400	3,364
January 30, 2026	58,100	57,100	57,100	58,200	56,300	3,465
January 29, 2026	58,600	58,100	58,100	58,900	58,100	3,052
January 28, 2026	58,800	58,700	58,700	59,300	57,400	7,130
January 27, 2026	57,300	58,600	58,600	58,800	56,700	7,853
January 26, 2026	55,500	57,300	57,300	57,300	55,100	4,911
January 23, 2026	55,000	55,400	55,400	55,900	54,500	1,031
January 22, 2026	55,100	55,000	55,000	55,400	54,300	2,229
January 21, 2026	55,300	55,300	55,300	55,300	54,600	923
January 20, 2026	55,200	55,400	55,400	55,400	54,100	1,511
January 19, 2026	55,200	55,200	55,200	55,300	53,800	3,285
January 16, 2026	55,300	55,200	55,200	55,400	54,100	1,389
January 15, 2026	54,600	55,300	55,300	55,300	53,600	1,917
January 14, 2026	55,400	55,300	55,300	55,400	54,500	670
January 13, 2026	54,900	55,300	55,300	55,400	54,400	684
January 12, 2026	54,000	55,000	55,000	55,000	53,100	2,780
January 09, 2026	54,600	54,600	54,600	54,800	54,200	776
January 08, 2026	53,800	54,600	54,600	54,600	53,600	2,151
January 07, 2026	53,100	53,800	53,800	53,900	52,500	2,759
January 06, 2026	54,000	53,100	53,100	54,000	53,000	2,178
January 05, 2026	54,200	54,400	54,400	55,000	53,400	2,205
January 02, 2026	55,800	55,200	55,200	56,400	55,000	1,687
December 30, 2025	55,800	55,800	55,800	56,000	55,100	1,596
December 29, 2025	56,400	55,900	55,900	56,400	55,000	731
December 26, 2025	56,200	55,900	55,900	56,200	55,200	2,457
December 24, 2025	56,500	56,200	56,200	56,600	55,700	877
December 23, 2025	57,200	56,400	56,400	57,200	55,300	1,819
December 22, 2025	56,900	57,000	57,000	57,100	56,600	879
December 19, 2025	57,000	57,100	57,100	57,400	56,500	1,087
December 18, 2025	56,900	56,900	56,900	57,000	56,200	1,164
December 17, 2025	56,500	56,900	56,900	56,900	55,000	1,441
December 16, 2025	56,000	56,100	56,100	56,400	55,200	2,710
December 15, 2025	56,000	55,600	55,600	56,000	55,200	729
December 12, 2025	54,400	55,400	55,400	56,000	54,400	1,347
December 11, 2025	54,300	54,600	54,600	55,400	54,000	1,856
December 10, 2025	54,600	54,300	54,300	55,500	54,300	1,782
December 09, 2025	55,300	54,500	54,500	55,800	54,100	5,679
December 08, 2025	56,100	54,300	54,300	56,100	54,200	970
December 05, 2025	56,100	55,300	55,300	56,100	55,100	849
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

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