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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	14,070	14,020	14,020	14,090	13,910	20,185
December 04, 2025	14,190	13,950	13,950	14,190	13,920	15,314
December 03, 2025	14,210	14,150	14,150	14,220	14,030	12,145
December 02, 2025	14,150	14,160	14,160	14,290	13,960	16,829
December 01, 2025	14,050	14,060	14,060	14,220	14,000	15,596
November 28, 2025	13,900	14,050	14,050	14,070	13,900	6,890
November 27, 2025	13,950	13,900	13,900	14,050	13,820	9,561
November 26, 2025	13,560	13,940	13,940	13,940	13,560	11,959
November 25, 2025	13,730	13,560	13,560	13,770	13,530	10,350
November 24, 2025	13,770	13,730	13,730	13,770	13,640	15,951
November 21, 2025	13,770	13,770	13,770	13,770	13,650	11,558
November 20, 2025	13,700	13,780	13,780	13,880	13,680	10,566
November 19, 2025	13,650	13,700	13,700	13,700	13,520	13,780
November 18, 2025	13,710	13,590	13,590	13,820	13,590	22,152
November 17, 2025	13,950	13,710	13,710	13,960	13,620	16,819
November 14, 2025	14,200	13,950	13,950	14,240	13,920	19,405
November 13, 2025	13,990	14,150	14,150	14,450	13,890	47,018
November 12, 2025	13,900	13,980	13,980	14,000	13,850	15,359
November 11, 2025	13,840	13,850	13,850	13,910	13,700	20,322
November 10, 2025	13,940	13,800	13,800	13,940	13,750	20,499
November 07, 2025	14,010	13,780	13,780	14,090	13,630	28,952
November 06, 2025	14,080	14,010	14,010	14,320	13,960	30,528
November 05, 2025	14,190	14,070	14,070	14,290	13,860	45,505
November 04, 2025	14,000	14,190	14,190	14,270	13,930	45,660
November 03, 2025	14,180	14,050	14,050	14,230	13,950	60,833
October 31, 2025	14,310	14,180	14,180	14,370	14,060	39,041
October 30, 2025	14,560	14,410	14,410	14,680	13,500	83,081
October 29, 2025	14,830	14,680	14,680	14,830	14,580	27,897
October 28, 2025	14,830	14,840	14,840	14,840	14,600	32,618
October 27, 2025	14,840	14,840	14,840	14,840	14,430	63,674
October 24, 2025	14,960	14,800	14,800	14,990	14,650	40,963
October 23, 2025	14,540	14,900	14,900	14,950	14,540	38,397
October 22, 2025	14,660	14,640	14,640	14,660	14,450	32,035
October 21, 2025	14,820	14,740	14,740	14,940	14,560	53,230
October 20, 2025	15,040	14,900	14,900	15,040	14,700	36,856
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

Samyang Packaging Corporation (272550.KS) KSC