Samyang Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	46,506.06	46,807.66	45,420.32	45,902.87	40,286.19	7,027
2023-04-07	47,229.89	47,410.85	46,325.10	46,506.06	40,815.57	5,941
2023-04-06	46,867.98	46,867.98	46,445.74	46,687.02	40,974.39	4,806
2023-04-05	46,083.83	47,410.85	46,083.83	46,626.70	40,921.45	5,747
2023-04-04	46,144.15	46,506.06	45,902.87	46,204.47	40,550.88	5,521
2023-04-03	45,721.91	46,144.15	45,480.64	45,902.87	40,286.19	11,145
2023-03-31	45,299.68	45,842.55	45,118.72	45,420.32	39,862.68	4,316
2023-03-30	45,239.36	45,299.68	44,394.89	44,937.76	39,439.17	4,182
2023-03-29	44,455.21	44,998.08	44,394.89	44,817.13	39,333.29	3,391
2023-03-28	44,274.25	44,696.49	43,852.02	44,575.85	39,121.54	8,202
2023-03-27	43,852.02	44,334.57	43,067.87	43,852.02	38,486.28	6,284
2023-03-24	44,153.61	44,636.17	43,852.02	43,852.02	38,486.28	9,695
2023-03-23	43,912.34	44,575.85	43,429.78	44,093.30	38,698.03	7,501
2023-03-22	44,334.57	44,334.57	43,610.74	44,213.93	38,803.91	11,251
2023-03-21	43,429.78	44,274.25	43,248.83	43,972.66	38,592.15	7,880
2023-03-20	44,696.49	45,299.68	43,128.19	43,369.47	38,062.77	8,924
2023-03-17	44,636.17	44,937.76	44,394.89	44,696.49	39,227.42	16,113
2023-03-16	44,636.17	44,817.13	43,429.78	44,636.17	39,174.48	10,243
2023-03-15	44,636.17	45,661.59	44,394.89	44,817.13	39,333.29	10,250
2023-03-14	46,566.38	46,687.02	44,394.89	44,394.89	38,962.72	11,859
2023-03-13	47,350.53	47,712.44	46,023.51	46,988.61	41,239.08	11,031
2023-03-10	47,893.40	48,677.55	47,712.44	47,953.72	42,086.09	7,703
2023-03-09	49,702.98	49,763.30	48,315.64	48,436.27	42,509.60	7,648
2023-03-08	49,763.30	50,547.44	48,979.15	49,401.38	43,356.62	20,290
2023-03-07	48,918.83	50,064.89	48,496.59	49,763.30	43,674.25	14,334
2023-03-06	49,099.78	49,220.42	47,953.72	48,858.51	42,880.17	28,474
2023-03-03	49,039.47	49,763.30	48,255.32	49,099.78	43,091.92	23,452
2023-03-02	47,652.13	49,280.74	47,591.81	48,255.32	42,350.79	16,259
2023-02-28	47,048.93	47,772.76	46,988.61	47,531.49	41,715.52	15,188
2023-02-27	47,048.93	47,893.40	46,747.34	47,229.89	41,450.83	13,760
2023-02-24	47,350.53	48,195.00	46,867.98	47,048.93	41,292.02	14,601
2023-02-23	45,360.00	47,531.49	45,360.00	47,350.53	41,556.71	13,959
2023-02-22	44,455.21	45,963.19	44,394.89	45,299.68	39,756.80	11,492
2023-02-21	44,937.76	44,998.08	44,455.21	44,877.44	39,386.23	6,791
2023-02-20	43,852.02	44,696.49	43,852.02	44,636.17	39,174.48	4,750
2023-02-17	43,972.66	44,093.30	43,429.78	43,791.70	38,433.34	3,867
2023-02-16	42,947.23	43,912.34	42,947.23	43,610.74	38,274.52	8,820
2023-02-15	43,610.74	44,274.25	43,067.87	43,188.51	37,903.95	7,827
2023-02-14	42,947.23	44,093.30	42,947.23	43,731.38	38,380.40	19,186
2023-02-13	42,826.59	43,248.83	42,705.96	43,007.55	37,745.14	6,839
2023-02-10	43,248.83	43,248.83	42,525.00	43,067.87	37,798.08	6,883
2023-02-09	43,972.66	44,032.98	43,248.83	43,248.83	37,956.89	17,090
2023-02-08	45,782.23	46,264.78	43,671.06	43,852.02	38,486.28	47,360
2023-02-07	43,791.70	45,963.19	43,731.38	45,782.23	40,180.31	17,833
2023-02-06	43,610.74	43,972.66	43,429.78	43,791.70	38,433.34	10,482
2023-02-03	43,671.06	43,972.66	43,490.10	43,671.06	38,327.46	11,311
2023-02-02	43,550.42	44,213.93	43,188.51	43,671.06	38,327.46	17,954
2023-02-01	43,731.38	43,852.02	43,128.19	43,490.10	38,168.65	6,607
2023-01-31	43,309.15	44,394.89	43,188.51	43,369.47	38,062.77	13,946
2023-01-30	43,067.87	43,912.34	43,067.87	43,188.51	37,903.95	5,115
2023-01-27	42,826.59	43,791.70	42,525.00	43,067.87	37,798.08	8,580
2023-01-26	42,645.64	42,886.91	42,344.04	42,826.59	37,586.32	4,925
2023-01-25	42,947.23	43,007.55	42,283.72	42,645.64	37,427.51	5,216
2023-01-20	42,645.64	42,766.27	42,223.40	42,525.00	37,321.63	3,439
2023-01-19	42,042.44	42,947.23	41,921.81	42,223.40	37,056.94	4,747
2023-01-18	42,223.40	42,404.36	41,680.53	42,042.44	36,898.12	8,697
2023-01-17	42,826.59	42,947.23	42,223.40	42,223.40	37,056.94	7,513
2023-01-16	42,223.40	43,067.87	41,680.53	42,766.27	37,533.38	17,108
2023-01-13	42,223.40	42,525.00	41,620.21	41,982.13	36,845.18	3,269
2023-01-12	42,344.04	42,525.00	41,982.13	42,163.08	37,004.00	6,158

← NewerPage 15 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.