SAMYANG PACKAGING CORP 272550
KRX · South Korea · Process Industries
KRW 9,870.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,870.00 | 0.00% | KRW 9,790.00 | KRW 9,870.00 | KRW 9,730.00 | 11.05K |
| 2026-10-01 | KRW 9,870.00 | -0.10% | KRW 9,850.00 | KRW 9,900.00 | KRW 9,730.00 | 16.49K |
| 2026-09-30 | KRW 9,880.00 | +0.41% | KRW 9,780.00 | KRW 9,880.00 | KRW 9,730.00 | 11.97K |
| 2026-09-29 | KRW 9,840.00 | +0.31% | KRW 9,800.00 | KRW 9,850.00 | KRW 9,720.00 | 5.73K |
| 2026-09-28 | KRW 9,810.00 | +2.29% | KRW 9,590.00 | KRW 9,820.00 | KRW 9,500.00 | 14.65K |
| 2026-09-23 | KRW 9,590.00 | -0.83% | KRW 9,690.00 | KRW 9,700.00 | KRW 9,520.00 | 7.77K |
| 2026-09-22 | KRW 9,670.00 | -0.82% | KRW 9,760.00 | KRW 9,770.00 | KRW 9,560.00 | 8.84K |
| 2026-09-21 | KRW 9,750.00 | +1.14% | KRW 9,640.00 | KRW 9,750.00 | KRW 9,460.00 | 9.05K |
| 2026-09-18 | KRW 9,640.00 | -1.63% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,500.00 | 20.30K |
| 2026-09-17 | KRW 9,800.00 | -0.41% | KRW 9,840.00 | KRW 9,840.00 | KRW 9,650.00 | 12.49K |
| 2026-09-16 | KRW 9,840.00 | -0.51% | KRW 9,880.00 | KRW 9,890.00 | KRW 9,650.00 | 25.19K |
| 2026-09-15 | KRW 9,890.00 | 0.00% | KRW 9,890.00 | KRW 9,910.00 | KRW 9,730.00 | 13.67K |
| 2026-09-14 | KRW 9,890.00 | +0.20% | KRW 9,870.00 | KRW 9,900.00 | KRW 9,780.00 | 5.35K |
| 2026-09-11 | KRW 9,870.00 | +0.10% | KRW 9,860.00 | KRW 9,930.00 | KRW 9,840.00 | 17.94K |
| 2026-09-10 | KRW 9,860.00 | -0.10% | KRW 9,870.00 | KRW 9,870.00 | KRW 9,770.00 | 6.40K |
| 2026-09-09 | KRW 9,870.00 | -0.40% | KRW 9,900.00 | KRW 9,900.00 | KRW 9,810.00 | 8.13K |
| 2026-09-08 | KRW 9,910.00 | +0.61% | KRW 9,840.00 | KRW 9,910.00 | KRW 9,760.00 | 8.05K |
| 2026-09-07 | KRW 9,850.00 | -0.30% | KRW 9,880.00 | KRW 9,980.00 | KRW 9,740.00 | 15.65K |
| 2026-09-04 | KRW 9,880.00 | +0.41% | KRW 9,850.00 | KRW 9,890.00 | KRW 9,730.00 | 11.84K |
| 2026-09-03 | KRW 9,840.00 | +0.41% | KRW 9,800.00 | KRW 9,850.00 | KRW 9,730.00 | 9.05K |
| 2026-09-02 | KRW 9,800.00 | -0.61% | KRW 9,860.00 | KRW 9,860.00 | KRW 9,680.00 | 12.48K |
| 2026-09-01 | KRW 9,860.00 | -1.40% | KRW 9,990.00 | KRW 9,990.00 | KRW 9,800.00 | 14.48K |
| 2026-08-31 | KRW 10,000.00 | 0.00% | KRW 10,000.00 | KRW 10,080.00 | KRW 9,780.00 | 15.37K |
| 2026-08-28 | KRW 10,000.00 | +0.10% | KRW 10,130.00 | KRW 10,130.00 | KRW 9,700.00 | 38.21K |
| 2026-08-27 | KRW 9,990.00 | -0.70% | KRW 10,060.00 | KRW 10,120.00 | KRW 9,820.00 | 29.33K |
| 2026-08-26 | KRW 10,060.00 | +0.60% | KRW 9,990.00 | KRW 10,120.00 | KRW 9,930.00 | 22.88K |
| 2026-08-25 | KRW 10,000.00 | +0.60% | KRW 9,930.00 | KRW 10,040.00 | KRW 9,790.00 | 28.86K |
| 2026-08-24 | KRW 9,940.00 | +0.81% | KRW 9,800.00 | KRW 9,950.00 | KRW 9,740.00 | 13.05K |
| 2026-08-21 | KRW 9,860.00 | -0.40% | KRW 9,770.00 | KRW 9,900.00 | KRW 9,670.00 | 15.62K |
| 2026-08-20 | KRW 9,900.00 | -0.40% | KRW 9,940.00 | KRW 9,950.00 | KRW 9,730.00 | 25.18K |
| 2026-08-19 | KRW 9,940.00 | -0.50% | KRW 9,840.00 | KRW 9,990.00 | KRW 9,690.00 | 16.16K |
| 2026-08-18 | KRW 9,990.00 | -0.60% | KRW 10,050.00 | KRW 10,150.00 | KRW 9,820.00 | 22.41K |
| 2026-08-14 | KRW 10,050.00 | +1.62% | KRW 9,890.00 | KRW 10,090.00 | KRW 9,800.00 | 33.54K |
| 2026-08-13 | KRW 9,890.00 | -0.50% | KRW 9,850.00 | KRW 9,940.00 | KRW 9,730.00 | 33.97K |
| 2026-08-12 | KRW 9,940.00 | 0.00% | KRW 9,940.00 | KRW 9,980.00 | KRW 9,780.00 | 32.26K |
| 2026-08-11 | KRW 9,940.00 | +1.43% | KRW 9,790.00 | KRW 9,940.00 | KRW 9,760.00 | 24.73K |
| 2026-08-10 | KRW 9,800.00 | +2.94% | KRW 9,550.00 | KRW 9,810.00 | KRW 9,530.00 | 37.59K |
| 2026-08-07 | KRW 9,520.00 | +1.38% | KRW 9,360.00 | KRW 9,600.00 | KRW 9,360.00 | 22.28K |
| 2026-08-06 | KRW 9,390.00 | +0.75% | KRW 9,350.00 | KRW 9,470.00 | KRW 9,290.00 | 16.82K |
| 2026-08-05 | KRW 9,320.00 | +0.87% | KRW 9,270.00 | KRW 9,480.00 | KRW 9,250.00 | 41.22K |
| 2026-08-04 | KRW 9,240.00 | +4.29% | KRW 8,770.00 | KRW 9,240.00 | KRW 8,770.00 | 18.65K |
| 2026-08-03 | KRW 8,860.00 | -0.45% | KRW 8,910.00 | KRW 9,030.00 | KRW 8,770.00 | 12.10K |
| 2026-07-31 | KRW 8,900.00 | +1.25% | KRW 8,620.00 | KRW 8,900.00 | KRW 8,620.00 | 22.79K |
| 2026-07-30 | KRW 8,790.00 | +4.02% | KRW 8,450.00 | KRW 8,840.00 | KRW 8,420.00 | 25.90K |
| 2026-07-29 | KRW 8,450.00 | -2.20% | KRW 8,500.00 | KRW 8,830.00 | KRW 8,420.00 | 42.05K |
| 2026-07-28 | KRW 8,640.00 | -2.70% | KRW 8,960.00 | KRW 8,960.00 | KRW 8,590.00 | 26.52K |
| 2026-07-27 | KRW 8,880.00 | -0.67% | KRW 9,010.00 | KRW 9,050.00 | KRW 8,770.00 | 19.28K |
| 2026-07-24 | KRW 8,940.00 | +1.36% | KRW 8,820.00 | KRW 9,180.00 | KRW 8,820.00 | 40.66K |
| 2026-07-23 | KRW 8,820.00 | +2.80% | KRW 8,580.00 | KRW 8,840.00 | KRW 8,580.00 | 15.37K |
| 2026-07-22 | KRW 8,580.00 | -0.58% | KRW 8,590.00 | KRW 8,710.00 | KRW 8,580.00 | 14.79K |
| 2026-07-21 | KRW 8,630.00 | +0.47% | KRW 8,530.00 | KRW 8,630.00 | KRW 8,400.00 | 28.81K |
| 2026-07-20 | KRW 8,590.00 | -0.81% | KRW 8,650.00 | KRW 8,940.00 | KRW 8,410.00 | 36.52K |
| 2026-07-16 | KRW 8,660.00 | +1.17% | KRW 8,560.00 | KRW 8,700.00 | KRW 8,450.00 | 16.07K |
| 2026-07-15 | KRW 8,560.00 | +1.06% | KRW 8,470.00 | KRW 8,620.00 | KRW 8,380.00 | 19.28K |
| 2026-07-14 | KRW 8,470.00 | -1.40% | KRW 8,430.00 | KRW 8,590.00 | KRW 8,360.00 | 32.05K |
| 2026-07-13 | KRW 8,590.00 | -0.92% | KRW 8,660.00 | KRW 8,770.00 | KRW 8,490.00 | 32.32K |
| 2026-07-10 | KRW 8,670.00 | +1.52% | KRW 8,540.00 | KRW 8,760.00 | KRW 8,530.00 | 15.53K |
| 2026-07-09 | KRW 8,540.00 | -2.18% | KRW 8,730.00 | KRW 8,730.00 | KRW 8,530.00 | 20.53K |
| 2026-07-08 | KRW 8,730.00 | +0.34% | KRW 8,640.00 | KRW 8,950.00 | KRW 8,500.00 | 54.67K |
| 2026-07-07 | KRW 8,700.00 | +0.35% | KRW 8,490.00 | KRW 8,780.00 | KRW 8,420.00 | 26.99K |
| 2026-07-06 | KRW 8,670.00 | +0.70% | KRW 8,620.00 | KRW 8,730.00 | KRW 8,490.00 | 23.95K |
| 2026-07-03 | KRW 8,610.00 | +2.87% | KRW 8,400.00 | KRW 8,610.00 | KRW 8,240.00 | 22.52K |
| 2026-07-02 | KRW 8,370.00 | -0.59% | KRW 8,420.00 | KRW 8,600.00 | KRW 8,260.00 | 41.60K |
| 2026-07-01 | KRW 8,420.00 | +1.45% | KRW 8,260.00 | KRW 8,600.00 | KRW 8,260.00 | 27.57K |
| 2026-06-30 | KRW 8,300.00 | -2.92% | KRW 8,490.00 | KRW 8,550.00 | KRW 8,200.00 | 24.34K |
| 2026-06-29 | KRW 8,550.00 | +8.23% | KRW 7,930.00 | KRW 8,550.00 | KRW 7,930.00 | 32.86K |
| 2026-06-26 | KRW 7,900.00 | -2.47% | KRW 8,050.00 | KRW 8,110.00 | KRW 7,900.00 | 55.25K |
| 2026-06-25 | KRW 8,100.00 | -0.12% | KRW 8,070.00 | KRW 8,280.00 | KRW 8,070.00 | 22.36K |
| 2026-06-24 | KRW 8,110.00 | -1.22% | KRW 8,120.00 | KRW 8,300.00 | KRW 8,080.00 | 41.05K |
| 2026-06-23 | KRW 8,210.00 | -3.64% | KRW 8,500.00 | KRW 8,560.00 | KRW 8,210.00 | 39.45K |
| 2026-06-22 | KRW 8,520.00 | -1.84% | KRW 8,520.00 | KRW 8,710.00 | KRW 8,510.00 | 14.40K |
| 2026-06-19 | KRW 8,680.00 | -1.70% | KRW 8,830.00 | KRW 8,890.00 | KRW 8,510.00 | 37.32K |
| 2026-06-18 | KRW 8,830.00 | -3.81% | KRW 9,160.00 | KRW 9,180.00 | KRW 8,810.00 | 32.28K |
| 2026-06-17 | KRW 9,180.00 | -0.97% | KRW 9,280.00 | KRW 9,350.00 | KRW 9,180.00 | 19.83K |
| 2026-06-16 | KRW 9,270.00 | +0.22% | KRW 9,160.00 | KRW 9,270.00 | KRW 9,100.00 | 37.45K |
| 2026-06-15 | KRW 9,250.00 | +0.98% | KRW 9,280.00 | KRW 9,280.00 | KRW 9,160.00 | 31.14K |
| 2026-06-12 | KRW 9,160.00 | +3.04% | KRW 9,010.00 | KRW 9,290.00 | KRW 9,000.00 | 17.66K |
| 2026-06-11 | KRW 8,890.00 | +1.02% | KRW 8,800.00 | KRW 8,890.00 | KRW 8,700.00 | 27.65K |
| 2026-06-10 | KRW 8,800.00 | +0.34% | KRW 8,500.00 | KRW 8,950.00 | KRW 8,500.00 | 46.21K |
| 2026-06-09 | KRW 8,770.00 | +2.69% | KRW 8,480.00 | KRW 8,920.00 | KRW 8,480.00 | 35.56K |
| 2026-06-08 | KRW 8,540.00 | -3.94% | KRW 8,810.00 | KRW 8,810.00 | KRW 8,540.00 | 50.26K |
| 2026-06-05 | KRW 8,890.00 | -2.09% | KRW 9,080.00 | KRW 9,100.00 | KRW 8,820.00 | 31.69K |
| 2026-06-04 | KRW 9,080.00 | +0.78% | KRW 8,940.00 | KRW 9,230.00 | KRW 8,930.00 | 28.82K |
| 2026-06-02 | KRW 9,010.00 | -3.43% | KRW 9,300.00 | KRW 9,330.00 | KRW 8,940.00 | 103.17K |
| 2026-06-01 | KRW 9,330.00 | -2.81% | KRW 9,600.00 | KRW 9,670.00 | KRW 9,210.00 | 56.60K |
| 2026-05-29 | KRW 9,600.00 | -2.64% | KRW 9,840.00 | KRW 9,870.00 | KRW 9,490.00 | 51.95K |
| 2026-05-28 | KRW 9,860.00 | -1.50% | KRW 9,930.00 | KRW 9,990.00 | KRW 9,800.00 | 34.85K |
| 2026-05-27 | KRW 10,010.00 | -0.89% | KRW 10,010.00 | KRW 10,100.00 | KRW 9,850.00 | 49.66K |
| 2026-05-26 | KRW 10,100.00 | -1.66% | KRW 10,280.00 | KRW 10,280.00 | KRW 10,050.00 | 27.24K |
| 2026-05-22 | KRW 10,270.00 | +3.11% | KRW 9,970.00 | KRW 10,270.00 | KRW 9,970.00 | 31.38K |