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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	56,200	55,200	55,200	56,200	55,000	1,286
August 14, 2025	56,400	56,200	56,200	56,400	55,900	897
August 13, 2025	57,700	56,500	56,500	58,000	55,400	3,542
August 12, 2025	58,000	58,400	58,400	58,600	57,400	804
August 11, 2025	59,500	58,000	58,000	59,600	57,500	2,485
August 08, 2025	57,000	59,500	59,500	60,700	57,000	10,662
August 07, 2025	57,400	57,300	57,300	57,400	56,700	644
August 06, 2025	55,000	57,200	57,200	57,500	55,000	2,864
August 05, 2025	54,500	55,600	55,600	56,600	54,500	2,857
August 04, 2025	53,700	54,900	54,900	56,800	53,100	7,141
August 01, 2025	55,200	53,500	53,500	55,500	53,500	3,413
July 31, 2025	55,700	55,500	55,500	55,700	54,900	397
July 30, 2025	54,800	55,600	55,600	55,600	54,300	405
July 29, 2025	54,100	54,800	54,800	57,700	53,500	4,881
July 28, 2025	55,200	54,600	54,600	55,400	54,300	1,745
July 25, 2025	55,100	55,200	55,200	56,100	55,000	1,944
July 24, 2025	55,500	55,100	55,100	56,200	55,100	2,253
July 23, 2025	57,400	55,500	55,500	58,500	55,000	3,305
July 22, 2025	56,200	56,100	56,100	56,600	55,400	1,275
July 21, 2025	56,400	56,200	56,200	57,300	54,600	6,437
July 18, 2025	57,500	56,800	56,800	57,500	56,500	926
July 17, 2025	57,900	57,200	57,200	58,600	56,700	941
July 16, 2025	59,000	57,900	57,900	59,000	57,500	2,651
July 15, 2025	58,800	58,000	58,000	59,600	58,000	2,823
July 14, 2025	58,900	58,900	58,900	59,200	58,100	1,526
July 11, 2025	58,900	58,900	58,900	59,800	58,400	3,598
July 10, 2025	59,200	59,100	59,100	59,200	57,200	4,454
July 09, 2025	56,300	58,900	58,900	60,500	56,300	17,742
July 08, 2025	56,000	56,200	56,200	56,600	55,500	1,077
July 07, 2025	54,900	55,500	55,500	56,000	54,800	1,097
July 04, 2025	55,600	54,900	54,900	56,200	54,500	1,221
July 03, 2025	56,300	55,600	55,600	56,300	54,700	2,748
July 02, 2025	56,700	55,400	55,400	56,700	54,100	1,943
July 01, 2025	55,000	56,600	56,600	57,700	54,900	5,617
June 30, 2025	55,300	54,900	54,900	55,700	54,200	2,139
June 27, 2025	55,300	54,000	54,000	55,300	53,700	1,423
June 26, 2025	54,500	54,000	54,000	54,500	53,700	1,693
June 25, 2025	55,400	54,500	54,500	55,400	54,300	851
June 24, 2025	53,600	54,900	54,900	55,400	53,600	1,781
June 23, 2025	55,900	54,200	54,200	55,900	53,400	1,860
June 20, 2025	55,200	54,700	54,700	55,800	54,500	1,602
June 19, 2025	55,400	55,100	55,100	55,400	53,800	1,269
June 18, 2025	55,000	54,600	54,600	55,000	54,100	1,336
June 17, 2025	54,500	54,100	54,100	55,300	54,000	2,772
June 16, 2025	54,000	54,500	54,500	54,900	53,600	859
June 13, 2025	55,100	54,200	54,200	55,800	53,600	7,843
June 12, 2025	54,800	55,300	55,300	56,200	54,800	4,155
June 11, 2025	55,600	54,900	54,900	56,000	54,500	4,387
June 10, 2025	55,200	55,000	55,000	55,800	54,500	3,261
June 09, 2025	53,800	55,200	55,200	56,500	53,800	9,261
June 05, 2025	55,100	53,800	53,800	55,900	53,700	9,500
June 04, 2025	50,500	55,000	55,000	55,000	50,300	20,873
June 02, 2025	52,400	50,100	50,100	52,600	49,700	5,719
May 30, 2025	50,000	52,600	52,600	52,800	49,800	8,472
May 29, 2025	49,950	50,200	50,200	50,600	49,600	2,637
May 28, 2025	49,450	49,750	49,750	50,000	48,750	6,214
May 27, 2025	49,500	49,050	49,050	49,500	48,700	1,959
May 26, 2025	49,150	49,050	49,050	49,175	48,750	2,062
May 23, 2025	48,650	48,650	48,650	49,200	48,350	577
May 22, 2025	49,750	48,650	48,650	49,750	48,300	1,499

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