Samyang Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	42,645.64	42,766.27	42,344.04	42,344.04	37,162.81	3,090
2023-01-10	42,464.68	42,705.96	42,163.08	42,705.96	37,480.45	2,620
2023-01-09	42,102.76	42,525.00	42,102.76	42,404.36	37,215.75	1,513
2023-01-06	42,223.40	42,404.36	41,620.21	41,801.17	36,686.37	4,052
2023-01-05	41,559.89	42,223.40	41,318.61	42,223.40	37,056.94	4,208
2023-01-04	40,775.74	41,740.85	40,293.19	41,378.93	36,315.80	7,989
2023-01-03	40,112.23	41,077.34	39,750.32	40,474.15	35,521.72	15,026
2023-01-02	41,439.25	41,740.85	40,413.83	40,413.83	35,468.78	11,423
2022-12-29	41,077.34	41,559.89	40,594.79	41,439.25	36,368.74	17,268
2022-12-28	41,378.93	42,223.40	40,775.74	41,620.21	36,527.55	17,372
2022-12-27	43,007.55	43,671.06	42,705.96	42,766.27	34,461.65	7,362
2022-12-26	42,705.96	43,248.83	42,344.04	43,067.87	34,704.68	4,932
2022-12-23	42,947.23	43,067.87	42,464.68	42,705.96	34,413.04	12,854
2022-12-22	42,645.64	43,429.78	42,645.64	43,007.55	34,656.07	7,266
2022-12-21	42,705.96	43,429.78	42,645.64	42,645.64	34,364.43	11,185
2022-12-20	43,248.83	43,852.02	42,705.96	42,705.96	34,413.04	4,855
2022-12-19	43,429.78	43,429.78	42,947.23	43,188.51	34,801.89	4,805
2022-12-16	41,921.81	43,007.55	41,921.81	42,947.23	34,607.46	18,980
2022-12-15	43,007.55	43,791.70	42,344.04	42,585.32	34,315.83	12,452
2022-12-14	43,188.51	43,550.42	42,525.00	42,947.23	34,607.46	7,526
2022-12-13	43,188.51	43,550.42	43,067.87	43,128.19	34,753.28	8,612
2022-12-12	43,007.55	43,429.78	42,464.68	43,369.47	34,947.71	9,253
2022-12-09	41,017.02	42,947.23	40,896.38	42,886.91	34,558.86	39,558
2022-12-08	40,715.42	40,896.38	39,388.40	40,474.15	32,614.62	113,187
2022-12-07	41,017.02	41,077.34	40,293.19	40,353.51	32,517.41	17,389
2022-12-06	42,223.40	42,223.40	40,715.42	40,715.42	32,809.04	6,877
2022-12-05	41,861.49	42,344.04	41,378.93	41,439.25	33,392.31	13,721
2022-12-02	41,318.61	42,404.36	41,137.66	41,861.49	33,732.56	18,835
2022-12-01	40,353.51	41,378.93	40,353.51	41,258.30	33,246.50	11,329
2022-11-30	39,569.36	41,017.02	39,448.72	40,172.55	32,371.59	10,410
2022-11-29	38,604.25	39,750.32	38,604.25	39,569.36	31,885.53	6,953
2022-11-28	39,509.04	39,509.04	38,845.53	39,026.49	31,448.07	6,864
2022-11-25	39,810.64	40,051.91	39,448.72	39,509.04	31,836.92	5,606
2022-11-24	39,509.04	39,931.27	39,207.44	39,388.40	31,739.71	8,185
2022-11-23	39,810.64	39,931.27	39,026.49	39,086.81	31,496.68	11,330
2022-11-22	40,293.19	40,413.83	39,147.13	39,388.40	31,739.71	17,094
2022-11-21	40,413.83	40,715.42	39,629.68	40,413.83	32,566.01	11,187
2022-11-18	41,740.85	41,740.85	39,931.27	40,353.51	32,517.41	18,850
2022-11-17	41,378.93	41,559.89	40,896.38	41,378.93	33,343.71	24,828
2022-11-16	42,042.44	42,404.36	41,378.93	41,378.93	33,343.71	9,177
2022-11-15	41,197.98	42,042.44	40,956.70	41,740.85	33,635.34	9,959
2022-11-14	41,620.21	41,620.21	40,896.38	41,378.93	33,343.71	6,783
2022-11-11	41,439.25	41,559.89	40,896.38	41,499.57	33,440.92	12,335
2022-11-10	40,534.47	41,258.30	40,353.51	40,413.83	32,566.01	9,794
2022-11-09	40,775.74	41,861.49	40,534.47	40,655.10	32,760.44	12,788
2022-11-08	39,448.72	40,715.42	39,026.49	40,353.51	32,517.41	16,648
2022-11-07	38,664.57	39,267.76	38,061.38	39,026.49	31,448.07	12,158
2022-11-04	38,182.02	38,724.89	37,397.87	38,423.30	30,962.01	9,515
2022-11-03	37,397.87	38,121.70	37,096.27	37,578.83	30,281.53	8,951
2022-11-02	37,699.47	38,845.53	37,337.55	38,001.06	30,621.77	9,154
2022-11-01	36,915.32	38,242.34	36,915.32	37,759.79	30,427.35	7,249
2022-10-31	37,397.87	37,820.10	37,096.27	37,337.55	30,087.11	7,478
2022-10-28	37,820.10	38,121.70	37,156.59	37,156.59	29,941.29	4,754
2022-10-27	36,553.40	37,880.42	36,553.40	37,880.42	30,524.56	8,717
2022-10-26	37,096.27	37,277.23	36,553.40	36,553.40	29,455.23	10,040
2022-10-25	37,820.10	37,820.10	37,156.59	37,397.87	30,135.71	3,201
2022-10-24	37,880.42	37,880.42	37,337.55	37,820.10	30,475.95	8,315
2022-10-21	37,337.55	37,820.10	36,794.68	37,216.91	29,989.89	7,687
2022-10-20	37,759.79	38,121.70	37,156.59	37,578.83	30,281.53	25,465
2022-10-19	38,362.98	38,905.85	37,880.42	37,880.42	30,524.56	6,350

← NewerPage 16 of 21 · 1,210 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.