Samyang Packaging Corporation - 272550.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13,800	13,670	13,670	13,820	13,450	28,695
August 14, 2025	13,800	13,800	13,800	13,810	13,640	9,534
August 13, 2025	13,790	13,800	13,800	13,940	13,760	10,750
August 12, 2025	13,810	13,800	13,800	13,980	13,795	14,162
August 11, 2025	13,920	13,810	13,810	13,920	13,770	10,545
August 08, 2025	13,920	13,910	13,910	14,000	13,860	17,352
August 07, 2025	13,980	13,920	13,920	13,980	13,830	10,388
August 06, 2025	13,710	13,940	13,940	13,970	13,700	29,662
August 05, 2025	13,620	13,790	13,790	13,840	13,570	13,896
August 04, 2025	13,510	13,600	13,600	13,640	13,340	18,369
August 01, 2025	13,810	13,520	13,520	13,810	13,500	21,051
July 31, 2025	13,890	13,860	13,860	13,890	13,760	14,001
July 30, 2025	13,740	13,890	13,890	13,890	13,720	12,465
July 29, 2025	13,600	13,710	13,710	13,720	13,500	23,523
July 28, 2025	13,830	13,660	13,660	13,840	13,600	16,616
July 25, 2025	13,990	13,840	13,840	14,000	13,830	17,785
July 24, 2025	14,110	13,980	13,980	14,200	13,970	12,435
July 23, 2025	14,080	14,100	14,100	14,200	14,050	9,206
July 22, 2025	14,260	14,150	14,150	14,280	14,070	15,177
July 21, 2025	14,140	14,160	14,160	14,230	14,110	9,448
July 18, 2025	14,300	14,140	14,140	14,330	14,090	17,212
July 17, 2025	14,470	14,300	14,300	14,470	14,220	25,119
July 16, 2025	14,540	14,480	14,480	14,640	14,000	36,508
July 15, 2025	14,600	14,650	14,650	14,670	14,420	49,909
July 14, 2025	14,400	14,420	14,420	14,520	14,270	20,986
July 11, 2025	14,390	14,400	14,400	14,600	14,330	43,165
July 10, 2025	14,170	14,370	14,370	14,460	14,170	24,741
July 09, 2025	14,050	14,160	14,160	14,300	13,950	24,694
July 08, 2025	14,110	13,990	13,990	14,110	13,880	17,350
July 07, 2025	14,260	14,100	14,100	14,260	13,910	44,342
July 04, 2025	14,470	14,260	14,260	14,520	14,150	39,162
July 03, 2025	13,710	14,450	14,450	14,500	13,700	118,797
July 02, 2025	13,670	13,700	13,700	13,700	13,540	14,541
July 01, 2025	13,490	13,670	13,670	13,690	13,430	17,065
June 30, 2025	13,510	13,410	13,410	13,550	13,410	10,183
June 27, 2025	13,590	13,430	13,430	13,590	13,420	11,791
June 26, 2025	13,600	13,580	13,580	13,620	13,450	22,554
June 25, 2025	13,550	13,590	13,590	13,590	13,500	17,374
June 24, 2025	13,260	13,540	13,540	13,540	13,250	17,002
June 23, 2025	13,490	13,230	13,230	13,530	13,200	27,982
June 20, 2025	13,430	13,490	13,490	13,520	13,360	11,775
June 19, 2025	13,390	13,430	13,430	13,500	13,380	10,295
June 18, 2025	13,430	13,380	13,380	13,480	13,360	14,541
June 17, 2025	13,400	13,390	13,390	13,480	13,290	17,842
June 16, 2025	13,370	13,390	13,390	13,390	13,240	15,493
June 13, 2025	13,600	13,400	13,400	13,600	13,320	20,634
June 12, 2025	13,630	13,590	13,590	13,660	13,570	16,779
June 11, 2025	13,630	13,620	13,620	13,680	13,560	19,156
June 10, 2025	13,500	13,620	13,620	13,710	13,380	31,198
June 09, 2025	13,320	13,500	13,500	13,610	13,310	48,264
June 05, 2025	13,260	13,300	13,300	13,310	13,200	25,187
June 04, 2025	13,170	13,260	13,260	13,270	13,060	20,871
June 02, 2025	13,290	13,160	13,160	13,290	13,070	9,823
May 30, 2025	13,290	13,260	13,260	13,320	13,200	14,534
May 29, 2025	12,960	13,290	13,290	13,290	12,960	34,877
May 28, 2025	13,150	13,010	13,010	13,150	12,900	25,608
May 27, 2025	13,170	12,990	12,990	13,170	12,990	14,342
May 26, 2025	13,070	13,140	13,140	13,160	13,010	11,121
May 23, 2025	13,130	13,020	13,020	13,130	12,940	15,981
May 22, 2025	13,240	13,030	13,030	13,240	13,000	14,429

Samyang Packaging Corporation (272550.KS) KSC