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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,650	12,730	12,730	12,800	12,630	38,034
February 19, 2026	12,780	12,620	12,620	12,790	12,500	22,760
February 13, 2026	12,600	12,640	12,640	12,720	12,570	21,720
February 12, 2026	12,610	12,610	12,610	12,610	12,510	15,744
February 11, 2026	12,600	12,550	12,550	12,650	12,500	19,092
February 10, 2026	12,340	12,600	12,600	12,620	12,330	24,104
February 09, 2026	12,360	12,340	12,340	12,520	12,340	23,551
February 06, 2026	12,480	12,340	12,340	12,480	12,160	21,372
February 05, 2026	12,490	12,460	12,460	12,510	12,300	47,064
February 04, 2026	12,350	12,490	12,490	12,490	12,200	30,639
February 03, 2026	12,180	12,310	12,310	12,320	12,180	15,179
February 02, 2026	12,450	12,180	12,180	12,450	12,160	24,529
January 30, 2026	12,670	12,350	12,350	12,670	12,230	48,905
January 29, 2026	12,340	12,600	12,600	12,660	12,250	38,705
January 28, 2026	12,540	12,450	12,450	12,540	12,400	23,019
January 27, 2026	12,510	12,460	12,460	12,510	12,360	17,707
January 26, 2026	12,410	12,520	12,520	12,520	12,340	18,111
January 23, 2026	12,290	12,380	12,380	12,390	12,180	25,067
January 22, 2026	12,250	12,260	12,260	12,280	12,100	21,677
January 21, 2026	12,270	12,180	12,180	12,370	12,070	37,268
January 20, 2026	12,250	12,340	12,340	12,430	12,160	31,378
January 19, 2026	12,520	12,250	12,250	12,520	12,150	54,443
January 16, 2026	12,610	12,520	12,520	12,620	12,470	28,053
January 15, 2026	12,980	12,590	12,590	12,980	12,510	43,062
January 14, 2026	13,000	12,830	12,830	13,050	12,810	29,901
January 13, 2026	12,980	12,860	12,860	12,980	12,710	32,736
January 12, 2026	12,920	12,870	12,870	12,940	12,850	15,442
January 09, 2026	12,910	12,920	12,920	13,010	12,910	5,318
January 08, 2026	13,000	12,980	12,980	13,040	12,970	14,915
January 07, 2026	13,370	13,010	13,010	13,370	13,000	20,509
January 06, 2026	13,390	13,170	13,170	13,410	13,110	76,489
January 05, 2026	13,430	13,350	13,350	13,440	13,310	14,520
January 02, 2026	13,610	13,370	13,370	13,620	13,370	38,006
December 30, 2025	13,800	13,610	13,610	13,800	13,610	11,631
December 29, 2025	14,230	13,720	13,720	14,230	13,640	31,383
December 26, 2025	14,290	14,310	14,310	14,490	14,000	15,479
December 24, 2025	14,250	14,290	14,290	14,370	14,180	34,321
December 23, 2025	14,380	14,350	14,350	14,450	14,240	19,383
December 22, 2025	14,280	14,420	14,420	14,490	14,280	21,244
December 19, 2025	14,150	14,280	14,280	14,280	14,090	12,053
December 18, 2025	14,160	14,130	14,130	14,210	14,110	5,717
December 17, 2025	14,260	14,210	14,210	14,310	14,130	24,352
December 16, 2025	14,240	14,190	14,190	14,310	14,030	27,222
December 15, 2025	14,300	14,150	14,150	14,550	14,140	23,671
December 12, 2025	14,010	14,170	14,170	14,190	13,990	9,683
December 11, 2025	13,900	14,000	14,000	14,090	13,810	13,236
December 10, 2025	14,000	13,800	13,800	14,030	13,800	22,733
December 09, 2025	14,010	14,000	14,000	14,010	13,850	19,396
December 08, 2025	14,050	13,900	13,900	14,140	13,820	18,827
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

Samyang Packaging Corporation (272550.KS) KSC