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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	54,300	53,900	53,900	55,000	53,900	953
September 03, 2025	54,100	54,300	54,300	54,600	54,100	239
September 02, 2025	54,100	54,600	54,600	54,600	54,100	429
September 01, 2025	54,900	54,500	54,500	54,900	54,100	428
August 29, 2025	54,800	54,800	54,800	54,900	54,300	1,045
August 28, 2025	54,900	54,800	54,800	54,900	53,900	778
August 27, 2025	55,400	54,200	54,200	55,400	54,000	975
August 26, 2025	55,000	55,000	55,000	55,000	53,800	2,330
August 25, 2025	55,400	55,000	55,000	55,400	54,200	1,005
August 22, 2025	54,600	54,700	54,700	55,200	54,300	778
August 21, 2025	54,600	54,700	54,700	55,000	53,700	4,134
August 20, 2025	56,000	54,300	54,300	56,000	54,100	1,110
August 19, 2025	55,500	55,200	55,200	56,000	54,600	1,243
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

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