Samyang Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	38,543.93	38,543.93	37,880.42	38,483.62	31,010.62	7,476
2022-10-17	38,061.38	38,182.02	37,397.87	37,759.79	30,427.35	5,449
2022-10-14	37,277.23	38,724.89	37,216.91	38,483.62	31,010.62	11,553
2022-10-13	37,337.55	37,578.83	36,975.64	37,035.96	29,844.08	5,705
2022-10-12	36,855.00	37,639.15	36,734.36	37,639.15	30,330.14	6,993
2022-10-11	38,785.21	38,905.85	36,674.04	37,397.87	30,135.71	9,083
2022-10-07	38,483.62	39,207.44	38,483.62	38,785.21	31,253.65	4,795
2022-10-06	38,242.34	39,147.13	38,182.02	38,785.21	31,253.65	6,959
2022-10-05	38,121.70	38,483.62	37,759.79	38,001.06	30,621.77	8,132
2022-10-04	37,699.47	38,604.25	37,699.47	38,001.06	30,621.77	11,191
2022-09-30	36,855.00	39,328.08	36,553.40	37,639.15	30,330.14	29,254
2022-09-29	37,880.42	38,242.34	37,156.59	37,277.23	30,038.50	8,515
2022-09-28	37,820.10	38,121.70	37,216.91	37,458.19	30,184.32	14,178
2022-09-27	38,905.85	38,966.17	37,699.47	38,061.38	30,670.38	17,364
2022-09-26	39,086.81	39,328.08	37,820.10	37,940.74	30,573.17	13,904
2022-09-23	40,353.51	40,353.51	39,086.81	39,448.72	31,788.32	13,009
2022-09-22	40,232.87	40,413.83	39,448.72	39,870.96	32,128.56	11,605
2022-09-21	40,232.87	41,137.66	40,232.87	40,594.79	32,711.83	9,249
2022-09-20	40,836.06	41,137.66	40,051.91	40,896.38	32,954.86	9,090
2022-09-19	40,232.87	40,655.10	39,690.00	39,991.59	32,225.77	5,988
2022-09-16	40,474.15	40,715.42	40,051.91	40,232.87	32,420.19	7,686
2022-09-15	40,715.42	41,077.34	40,293.19	40,715.42	32,809.04	4,521
2022-09-14	40,112.23	41,077.34	39,991.59	40,836.06	32,906.25	5,405
2022-09-13	40,956.70	41,499.57	40,655.10	41,137.66	33,149.28	8,623
2022-09-08	40,112.23	40,715.42	39,810.64	40,655.10	32,760.44	9,390
2022-09-07	40,293.19	40,293.19	39,509.04	39,569.36	31,885.53	12,865
2022-09-06	41,137.66	41,137.66	40,293.19	40,353.51	32,517.41	8,470
2022-09-05	40,655.10	41,017.02	40,232.87	40,474.15	32,614.62	21,319
2022-09-02	41,197.98	41,499.57	40,534.47	40,655.10	32,760.44	11,936
2022-09-01	41,439.25	41,740.85	41,137.66	41,137.66	33,149.28	17,082
2022-08-31	41,318.61	41,861.49	40,956.70	41,439.25	33,392.31	21,863
2022-08-30	41,318.61	41,620.21	41,197.98	41,318.61	33,295.10	5,432
2022-08-29	40,836.06	41,620.21	40,655.10	41,197.98	33,197.89	20,937
2022-08-26	42,404.36	42,525.00	41,439.25	41,499.57	33,440.92	17,739
2022-08-25	41,982.13	42,525.00	41,921.81	42,163.08	33,975.59	4,399
2022-08-24	42,766.27	43,007.55	41,861.49	41,921.81	33,781.16	15,472
2022-08-23	43,007.55	43,188.51	42,283.72	42,344.04	34,121.40	12,927
2022-08-22	44,213.93	44,334.57	43,248.83	43,248.83	34,850.49	8,021
2022-08-19	44,877.44	44,937.76	44,274.25	44,334.57	35,725.40	7,847
2022-08-18	44,696.49	45,239.36	44,394.89	44,877.44	36,162.86	7,401
2022-08-17	44,877.44	45,179.04	44,575.85	44,696.49	36,017.04	9,007
2022-08-16	46,204.47	46,566.38	44,515.53	44,575.85	35,919.83	33,914
2022-08-12	45,118.72	46,083.83	45,118.72	45,902.87	36,989.16	15,081
2022-08-11	45,118.72	45,118.72	44,636.17	45,058.40	36,308.67	16,037
2022-08-10	45,058.40	45,118.72	44,575.85	44,998.08	36,260.07	37,491
2022-08-09	45,058.40	45,058.40	44,515.53	44,937.76	36,211.46	13,708
2022-08-08	44,455.21	44,817.13	43,972.66	44,817.13	36,114.25	9,005
2022-08-05	44,032.98	44,515.53	43,731.38	44,515.53	35,871.22	17,621
2022-08-04	43,791.70	44,153.61	43,369.47	43,550.42	35,093.52	17,561
2022-08-03	43,912.34	43,912.34	43,309.15	43,731.38	35,239.34	12,710
2022-08-02	44,455.21	44,455.21	43,912.34	43,912.34	35,385.16	10,542
2022-08-01	44,756.81	45,239.36	44,575.85	44,696.49	36,017.04	5,530
2022-07-29	44,636.17	45,360.00	44,575.85	45,239.36	36,454.49	8,928
2022-07-28	45,058.40	45,239.36	44,575.85	44,575.85	35,919.83	6,203
2022-07-27	44,575.85	44,817.13	44,334.57	44,515.53	35,871.22	5,065
2022-07-26	43,972.66	44,756.81	43,731.38	44,575.85	35,919.83	23,082
2022-07-25	43,550.42	44,213.93	43,550.42	43,912.34	35,385.16	11,673
2022-07-22	43,731.38	43,972.66	43,490.10	43,550.42	35,093.52	8,863
2022-07-21	44,455.21	44,455.21	43,731.38	43,852.02	35,336.55	11,562
2022-07-20	44,274.25	44,575.85	44,032.98	44,575.85	35,919.83	5,952

← NewerPage 17 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.