Samyang Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	42,947.23	44,334.57	42,947.23	43,972.66	35,433.77	7,088
2022-07-18	43,912.34	44,153.61	43,067.87	43,791.70	35,287.95	5,858
2022-07-15	44,213.93	44,213.93	42,585.32	43,067.87	34,704.68	14,167
2022-07-14	44,636.17	44,756.81	43,912.34	44,093.30	35,530.98	7,486
2022-07-13	42,826.59	44,394.89	42,826.59	44,394.89	35,774.01	6,841
2022-07-12	44,334.57	44,636.17	42,645.64	43,128.19	34,753.28	13,297
2022-07-11	44,394.89	44,937.76	43,791.70	44,334.57	35,725.40	8,081
2022-07-08	44,093.30	44,998.08	43,972.66	44,334.57	35,725.40	12,816
2022-07-07	42,766.27	44,093.30	42,404.36	43,912.34	35,385.16	8,831
2022-07-06	43,731.38	44,636.17	42,464.68	42,464.68	34,218.62	7,884
2022-07-05	43,369.47	44,213.93	43,007.55	43,610.74	35,142.13	7,800
2022-07-04	42,766.27	42,947.23	42,163.08	42,947.23	34,607.46	7,823
2022-07-01	43,007.55	43,610.74	42,404.36	42,404.36	34,170.01	9,204
2022-06-30	44,093.30	44,093.30	42,766.27	43,007.55	34,656.07	13,958
2022-06-29	44,636.17	44,937.76	44,032.98	44,032.98	35,482.37	6,552
2022-06-28	44,817.13	45,239.36	44,274.25	45,179.04	36,405.89	5,587
2022-06-27	44,636.17	45,239.36	43,972.66	44,877.44	36,162.86	8,735
2022-06-24	42,525.00	44,696.49	42,525.00	44,696.49	36,017.04	9,694
2022-06-23	42,826.59	43,671.06	42,585.32	42,705.96	34,413.04	13,808
2022-06-22	43,490.10	43,791.70	42,766.27	42,826.59	34,510.25	15,692
2022-06-21	43,852.02	44,394.89	43,067.87	43,309.15	34,899.10	21,466
2022-06-20	46,445.74	47,048.93	43,429.78	44,032.98	35,482.37	22,697
2022-06-17	46,144.15	46,747.34	45,360.00	46,445.74	37,426.61	15,688
2022-06-16	48,195.00	48,255.32	46,988.61	46,988.61	37,864.06	13,928
2022-06-15	47,048.93	48,436.27	47,048.93	47,953.72	38,641.76	22,084
2022-06-14	47,652.13	47,893.40	46,928.30	47,410.85	38,204.31	17,578
2022-06-13	48,014.04	48,375.95	46,988.61	47,893.40	38,593.15	25,267
2022-06-10	47,531.49	48,918.83	47,531.49	48,436.27	39,030.61	36,230
2022-06-09	48,014.04	48,436.27	47,229.89	47,833.08	38,544.55	28,605
2022-06-08	48,134.68	48,436.27	47,772.76	47,953.72	38,641.76	6,440
2022-06-07	49,099.78	49,099.78	47,712.44	47,893.40	38,593.15	16,375
2022-06-03	48,979.15	49,160.10	48,737.87	48,918.83	39,419.46	5,494
2022-06-02	49,160.10	49,220.42	48,375.95	48,617.23	39,176.43	25,121
2022-05-31	50,245.85	50,788.72	49,099.78	49,099.78	39,565.27	21,382
2022-05-30	50,185.53	50,909.36	49,883.93	50,547.44	40,731.82	7,796
2022-05-27	50,366.49	50,607.76	49,823.61	49,823.61	40,148.55	5,826
2022-05-26	49,702.98	50,245.85	49,461.70	50,064.89	40,342.97	8,702
2022-05-25	48,858.51	50,487.13	48,737.87	49,582.34	39,954.12	22,621
2022-05-24	48,556.91	48,798.19	48,375.95	48,436.27	39,030.61	10,262
2022-05-23	48,737.87	49,099.78	48,556.91	48,737.87	39,273.64	6,721
2022-05-20	48,014.04	48,798.19	47,893.40	48,737.87	39,273.64	7,416
2022-05-19	48,496.59	48,496.59	47,531.49	48,195.00	38,836.18	18,902
2022-05-18	49,280.74	49,280.74	48,617.23	48,979.15	39,468.06	10,417
2022-05-17	48,556.91	50,004.57	48,556.91	49,341.06	39,759.70	8,463
2022-05-16	49,099.78	49,883.93	49,099.78	49,280.74	39,711.09	8,369
2022-05-13	49,341.06	49,642.66	48,858.51	49,220.42	39,662.49	8,347
2022-05-12	48,918.83	49,461.70	48,375.95	48,918.83	39,419.46	10,530
2022-05-11	48,858.51	49,461.70	48,556.91	49,461.70	39,856.91	9,630
2022-05-10	49,341.06	49,763.30	48,617.23	48,979.15	39,468.06	16,667
2022-05-09	51,331.59	51,331.59	49,582.34	50,125.21	40,391.58	11,248
2022-05-06	51,030.00	51,512.55	50,426.81	51,512.55	41,509.51	6,577
2022-05-04	51,452.23	51,693.51	51,210.95	51,210.95	41,266.48	3,655
2022-05-03	51,995.10	52,537.98	51,271.27	51,271.27	41,315.09	6,747
2022-05-02	51,874.47	52,296.70	51,814.15	51,995.10	41,898.36	7,236
2022-04-29	51,814.15	52,417.34	51,633.19	52,417.34	42,238.60	4,577
2022-04-28	51,753.83	52,236.38	51,572.87	51,995.10	41,898.36	7,125
2022-04-27	51,693.51	52,296.70	51,030.00	52,115.74	41,995.57	8,158
2022-04-26	52,236.38	52,658.61	52,055.42	52,357.02	42,190.00	9,517
2022-04-25	53,382.44	53,382.44	52,115.74	52,236.38	42,092.79	13,388
2022-04-22	53,503.08	54,287.23	53,080.85	53,442.76	43,064.91	10,252

← NewerPage 18 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.