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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15,190	14,950	14,950	15,190	14,850	53,912
October 16, 2025	15,140	15,180	15,180	15,430	15,050	52,767
October 15, 2025	15,000	15,140	15,140	15,300	14,860	59,449
October 14, 2025	14,650	15,000	15,000	15,070	14,590	80,330
October 13, 2025	14,270	14,650	14,650	14,690	14,250	49,922
October 10, 2025	14,250	14,570	14,570	14,770	14,250	95,292
October 02, 2025	14,320	14,210	14,210	14,560	14,210	81,013
October 01, 2025	13,510	14,370	14,370	14,370	13,500	114,692
September 30, 2025	13,400	13,350	13,350	13,430	13,350	1.58M
September 29, 2025	13,430	13,410	13,410	13,480	13,370	9,306
September 26, 2025	13,410	13,430	13,430	13,510	13,350	9,780
September 25, 2025	13,490	13,440	13,440	13,490	13,410	7,789
September 24, 2025	13,570	13,470	13,470	13,570	13,420	16,333
September 23, 2025	13,760	13,610	13,610	13,760	13,550	21,373
September 22, 2025	13,340	13,780	13,780	13,970	13,340	41,913
September 19, 2025	13,460	13,340	13,340	13,460	13,300	11,795
September 18, 2025	13,450	13,350	13,350	13,450	13,320	11,881
September 17, 2025	13,450	13,350	13,350	13,520	13,320	15,526
September 16, 2025	13,430	13,410	13,410	13,500	13,340	11,640
September 15, 2025	13,420	13,430	13,430	13,430	13,250	10,973
September 12, 2025	13,260	13,250	13,250	13,360	13,190	9,860
September 11, 2025	13,330	13,260	13,260	13,350	13,240	10,462
September 10, 2025	13,170	13,310	13,310	13,320	13,150	6,437
September 09, 2025	13,210	13,190	13,190	13,270	13,100	12,146
September 08, 2025	13,300	13,250	13,250	13,300	13,200	7,023
September 05, 2025	13,280	13,280	13,280	13,290	13,220	8,476
September 04, 2025	13,090	13,280	13,280	13,280	13,090	8,976
September 03, 2025	13,100	13,090	13,090	13,170	13,040	9,134
September 02, 2025	13,100	13,120	13,120	13,170	13,100	11,488
September 01, 2025	13,330	13,100	13,100	13,380	13,090	20,003
August 29, 2025	13,500	13,420	13,420	13,500	13,360	11,564
August 28, 2025	13,600	13,520	13,520	13,600	13,400	30,287
August 27, 2025	13,620	13,600	13,600	13,620	13,380	10,821
August 26, 2025	13,370	13,600	13,600	13,600	13,330	30,691
August 25, 2025	13,290	13,370	13,370	13,440	13,290	12,016
August 22, 2025	13,370	13,350	13,350	13,440	13,300	16,702
August 21, 2025	13,530	13,360	13,360	13,530	13,310	10,958
August 20, 2025	13,450	13,510	13,510	13,560	13,220	28,093
August 19, 2025	13,550	13,520	13,520	13,590	13,470	12,056
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

Samyang Packaging Corporation (272550.KS) KSC