Samyang Holdings historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	40,534.47	40,715.42	39,991.59	40,112.23	38,386.00	12,049
2024-01-03	41,378.93	41,378.93	40,413.83	40,534.47	38,790.06	13,979
2024-01-02	41,982.13	41,982.13	41,017.02	41,137.66	39,367.29	11,389
2023-12-28	41,921.81	42,102.76	41,439.25	41,620.21	39,829.08	3,529
2023-12-27	41,620.21	41,801.17	41,318.61	41,499.57	39,713.63	12,087
2023-12-26	42,344.04	42,404.36	42,223.40	42,223.40	37,056.94	7,005
2023-12-22	42,525.00	42,525.00	42,223.40	42,223.40	37,056.94	4,517
2023-12-21	42,705.96	42,886.91	42,404.36	42,404.36	37,215.75	5,364
2023-12-20	42,826.59	42,947.23	42,525.00	42,826.59	37,586.32	5,580
2023-12-19	41,921.81	42,766.27	41,680.53	42,525.00	37,321.63	10,997
2023-12-18	41,680.53	41,982.13	41,439.25	41,740.85	36,633.43	6,972
2023-12-15	41,318.61	41,740.85	41,197.98	41,559.89	36,474.61	5,541
2023-12-14	41,197.98	41,499.57	41,077.34	41,318.61	36,262.86	7,838
2023-12-13	41,680.53	41,680.53	40,715.42	41,077.34	36,051.11	13,186
2023-12-12	42,042.44	42,042.44	41,439.25	41,499.57	36,421.68	6,656
2023-12-11	41,680.53	41,921.81	41,499.57	41,861.49	36,739.31	3,613
2023-12-08	41,378.93	41,740.85	41,318.61	41,680.53	36,580.49	3,223
2023-12-07	42,344.04	42,826.59	41,137.66	41,318.61	36,262.86	43,484
2023-12-06	41,982.13	42,223.40	41,861.49	41,982.13	36,845.18	1,628
2023-12-05	41,982.13	42,223.40	41,861.49	41,921.81	36,792.25	4,407
2023-12-04	42,283.72	42,344.04	41,861.49	41,921.81	36,792.25	2,386
2023-12-01	41,801.17	42,163.08	41,801.17	41,861.49	36,739.31	1,331
2023-11-30	42,102.76	42,102.76	41,620.21	41,861.49	36,739.31	2,435
2023-11-29	41,921.81	42,163.08	41,680.53	41,680.53	36,580.49	1,926
2023-11-28	41,620.21	41,982.13	41,499.57	41,921.81	36,792.25	3,856
2023-11-27	41,740.85	41,740.85	41,439.25	41,499.57	36,421.68	2,880
2023-11-24	41,620.21	41,680.53	41,318.61	41,439.25	36,368.74	1,909
2023-11-23	42,585.32	42,585.32	41,197.98	41,378.93	36,315.80	27,680
2023-11-22	42,525.00	42,766.27	42,223.40	42,525.00	37,321.63	5,522
2023-11-21	42,645.64	42,645.64	42,283.72	42,464.68	37,268.69	5,537
2023-11-20	42,344.04	42,826.59	42,163.08	42,585.32	37,374.57	7,804
2023-11-17	42,585.32	43,007.55	42,404.36	42,404.36	37,215.75	19,553
2023-11-16	42,223.40	42,947.23	42,042.44	42,464.68	37,268.69	4,078
2023-11-15	41,439.25	42,102.76	41,258.30	42,102.76	36,951.06	11,174
2023-11-14	41,017.02	41,378.93	41,017.02	41,378.93	36,315.80	3,715
2023-11-13	41,861.49	41,861.49	41,137.66	41,197.98	36,156.98	2,907
2023-11-10	41,197.98	41,318.61	41,077.34	41,318.61	36,262.86	2,160
2023-11-09	41,258.30	41,378.93	41,137.66	41,197.98	36,156.98	1,863
2023-11-08	41,197.98	41,378.93	41,137.66	41,197.98	36,156.98	1,259
2023-11-07	41,378.93	41,378.93	41,137.66	41,258.30	36,209.92	2,575
2023-11-06	41,620.21	41,620.21	41,197.98	41,318.61	36,262.86	10,706
2023-11-03	41,378.93	41,378.93	40,956.70	41,197.98	36,156.98	3,552
2023-11-02	40,956.70	41,258.30	40,956.70	41,197.98	36,156.98	4,680
2023-11-01	40,956.70	41,318.61	40,836.06	40,956.70	35,945.23	5,899
2023-10-31	41,077.34	41,378.93	40,655.10	40,956.70	35,945.23	3,956
2023-10-30	41,077.34	41,439.25	40,775.74	41,077.34	36,051.11	4,304
2023-10-27	41,439.25	41,499.57	40,775.74	41,077.34	36,051.11	3,844
2023-10-26	42,042.44	42,042.44	41,258.30	41,258.30	36,209.92	2,956
2023-10-25	42,283.72	42,645.64	42,042.44	42,102.76	36,951.06	11,688
2023-10-24	41,801.17	42,283.72	41,740.85	42,223.40	37,056.94	7,932
2023-10-23	41,137.66	42,645.64	41,137.66	41,801.17	36,686.37	15,137
2023-10-20	41,921.81	42,766.27	41,077.34	42,163.08	37,004.00	9,676
2023-10-19	41,921.81	42,404.36	41,680.53	41,740.85	36,633.43	4,767
2023-10-18	42,223.40	42,585.32	41,921.81	41,921.81	36,792.25	3,107
2023-10-17	42,163.08	42,283.72	42,102.76	42,223.40	37,056.94	1,938
2023-10-16	41,982.13	42,223.40	41,982.13	42,163.08	37,004.00	4,170
2023-10-13	42,283.72	42,344.04	41,921.81	42,163.08	37,004.00	4,711
2023-10-12	42,163.08	42,766.27	41,982.13	42,163.08	37,004.00	7,022
2023-10-11	41,801.17	42,404.36	41,801.17	42,163.08	37,004.00	4,996
2023-10-10	42,102.76	42,344.04	41,801.17	41,801.17	36,686.37	8,697

← NewerPage 12 of 21 · 1,206 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	3,500.0000 KRW
2024-12-27	3,499.9989 KRW
2023-12-27	3,499.9989 KRW
2022-12-28	3,499.9989 KRW
2021-12-29	2,999.9990 KRW
2020-12-29	2,249.9992 KRW
2019-12-27	1,999.9993 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.