KRX · 272550 · stock
Samyang Packaging Corporation (272550) stock price history
Every KRX trading session of Samyang Packaging Corporation from Nov 29, 2017 to Sep 28, 2026: 2,161 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
272550 adjusted close, 2017 to 2026
- ₩28,049
- All time high, 2021
- ₩17,540
- 52 week high, ₩7,900 low
- 2,161
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
272550 key facts
- Samyang Packaging Corporation (272550) closed at ₩9,810 on Sep 28, 2026 on KRX.
- 272550's all time high close is ₩28,049, set on Sep 2, 2021; its all time low close is ₩7,900 on Jun 26, 2026.
- 272550's 52 week range is ₩7,900 to ₩17,540.
- 272550 returned -24.3% over the year to Sep 28, 2026 and -60.9% over five years.
- Since Nov 29, 2017 272550 returned -44%, -6.4% a year compounded.
- 272550's deepest drawdown was -71.8% from Sep 2, 2021 to Jun 26, 2026.
- DataCedar holds 2,161 daily sessions of 272550 history from Nov 29, 2017 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
272550 price chart, 2017 to 2026
272550 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | +24.2% |
| 6 months | -27.9% |
| Year to date | -27.9% |
| 1 year | -24.3% |
| 3 years | -31.6% |
| 5 years | -60.9% |
| 10 years | n/a |
| Since Nov 29, 2017 | -44.2% |
| Compound annual growth, 8.8 years | -6.4% |
272550 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩28,049 on Sep 2, 2021
- All time low close
- ₩7,900 on Jun 26, 2026
- 52 week high
- ₩17,540 on Mar 26, 2026
- 52 week low
- ₩7,900 on Jun 26, 2026
- Deepest drawdown
- -71.8% from Sep 2, 2021 to Jun 26, 2026, not yet recovered
- Best single session
- +15.0% on Mar 24, 2026
- Worst single session
- -11.6% on Mar 19, 2020
- Volatility, 1 year annualised
- 34.2%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2020, +41%
- Worst calendar year
- 2022, -22%
272550 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 29, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩13,610 | ₩17,540 | ₩7,900 | ₩9,810 | -27.9% | 33.6M | 181 |
| 2025 | ₩16,001 | ₩16,001 | ₩12,063 | ₩13,610 | -13.9% | 6.5M | 241 |
| 2024 | ₩14,892 | ₩18,451 | ₩14,601 | ₩15,808 | +6.8% | 4.5M | 244 |
| 2023 | ₩16,794 | ₩17,792 | ₩13,626 | ₩14,807 | -12.5% | 3.1M | 245 |
| 2022 | ₩21,874 | ₩22,614 | ₩13,333 | ₩16,930 | -22.3% | 2.9M | 244 |
| 2021 | ₩17,876 | ₩28,384 | ₩16,495 | ₩21,787 | +22.4% | 11.9M | 248 |
| 2020 | ₩12,542 | ₩18,374 | ₩9,107 | ₩17,792 | +41.4% | 9.9M | 248 |
| 2019 | ₩13,057 | ₩15,341 | ₩11,648 | ₩12,582 | -1.6% | 7.3M | 246 |
| 2018 | ₩14,999 | ₩18,435 | ₩10,972 | ₩12,790 | -14.5% | 8.5M | 244 |
| 2017 | ₩19,026 | ₩19,506 | ₩14,519 | ₩14,962 | n/a | 7.7M | 20 |
272550 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩9,810 | -1.9% |
| August 2026 | ₩10,000 | +12.4% |
| July 2026 | ₩8,900 | +7.2% |
| June 2026 | ₩8,300 | -13.5% |
| May 2026 | ₩9,600 | -18.3% |
| April 2026 | ₩11,750 | -5.5% |
| March 2026 | ₩12,430 | +0.2% |
| February 2026 | ₩12,410 | +0.5% |
| January 2026 | ₩12,350 | -9.3% |
| December 2025 | ₩13,610 | +0.4% |
| November 2025 | ₩13,559 | -0.9% |
| October 2025 | ₩13,685 | +6.2% |
About the 272550 data
Daily bars. 2,161 sessions from Nov 29, 2017 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 29, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/272550/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
272550 share price history
