Samyang Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	53,503.08	54,287.23	53,080.85	53,442.76	43,064.91	10,252
2022-04-21	54,045.95	54,468.19	53,684.04	54,226.91	43,696.78	7,541
2022-04-20	52,960.21	54,588.83	52,477.66	53,985.64	43,502.36	20,872
2022-04-19	52,477.66	52,899.89	51,874.47	52,658.61	42,433.03	14,598
2022-04-18	50,245.85	52,899.89	50,245.85	51,874.47	41,801.15	18,816
2022-04-15	50,969.68	51,090.32	50,426.81	50,607.76	40,780.42	8,820
2022-04-14	50,668.08	51,271.27	50,185.53	51,090.32	41,169.27	9,530
2022-04-13	49,401.38	50,849.04	49,401.38	50,547.44	40,731.82	9,394
2022-04-12	51,030.00	51,210.95	50,125.21	50,366.49	40,586.00	11,474
2022-04-11	51,090.32	51,391.91	50,547.44	51,030.00	41,120.67	4,266
2022-04-08	51,090.32	51,512.55	50,849.04	51,210.95	41,266.48	10,128
2022-04-07	50,728.40	51,271.27	50,366.49	51,150.64	41,217.88	9,456
2022-04-06	50,969.68	51,210.95	50,487.13	50,788.72	40,926.24	7,898
2022-04-05	51,331.59	51,391.91	50,788.72	50,969.68	41,072.06	8,669
2022-04-04	50,788.72	51,210.95	50,668.08	51,210.95	41,266.48	4,690
2022-04-01	51,934.78	51,934.78	50,909.36	50,909.36	41,023.45	11,690
2022-03-31	51,391.91	52,055.42	51,331.59	51,934.78	41,849.76	12,354
2022-03-30	51,210.95	51,814.15	51,210.95	51,391.91	41,412.30	5,005
2022-03-29	51,572.87	52,055.42	51,030.00	51,150.64	41,217.88	6,394
2022-03-28	51,331.59	51,753.83	50,909.36	51,452.23	41,460.91	12,007
2022-03-25	52,176.06	52,417.34	51,210.95	51,331.59	41,363.70	14,409
2022-03-24	51,271.27	52,537.98	50,788.72	52,055.42	41,946.97	14,969
2022-03-23	51,271.27	51,633.19	50,909.36	51,271.27	41,315.09	7,635
2022-03-22	50,909.36	50,969.68	50,306.17	50,849.04	40,974.85	5,489
2022-03-21	49,823.61	50,547.44	49,823.61	50,426.81	40,634.61	5,862
2022-03-18	49,461.70	50,125.21	49,461.70	49,522.02	39,905.52	7,691
2022-03-17	50,185.53	50,849.04	49,642.66	49,642.66	40,002.73	7,631
2022-03-16	48,798.19	49,642.66	48,798.19	49,642.66	40,002.73	5,818
2022-03-15	48,436.27	49,039.47	48,195.00	48,496.59	39,079.21	5,606
2022-03-14	48,979.15	49,461.70	48,315.64	48,436.27	39,030.61	9,848
2022-03-11	49,280.74	49,341.06	48,617.23	49,039.47	39,516.67	6,078
2022-03-10	48,798.19	49,582.34	48,737.87	49,582.34	39,954.12	11,541
2022-03-08	49,160.10	49,220.42	48,255.32	48,255.32	38,884.79	15,202
2022-03-07	49,883.93	50,366.49	49,341.06	49,341.06	39,759.70	10,751
2022-03-04	51,030.00	51,753.83	50,306.17	50,668.08	40,829.03	5,905
2022-03-03	50,426.81	51,391.91	50,064.89	51,271.27	41,315.09	8,982
2022-03-02	50,125.21	50,245.85	49,522.02	49,823.61	40,148.55	8,802
2022-02-28	49,823.61	50,306.17	49,220.42	50,125.21	40,391.58	7,928
2022-02-25	49,944.25	50,306.17	49,522.02	50,245.85	40,488.79	6,489
2022-02-24	50,306.17	50,728.40	49,099.78	49,461.70	39,856.91	11,733
2022-02-23	49,763.30	50,849.04	49,702.98	50,849.04	40,974.85	10,383
2022-02-22	50,788.72	50,788.72	49,642.66	49,702.98	40,051.33	14,567
2022-02-21	51,874.47	51,874.47	50,668.08	51,271.27	41,315.09	7,738
2022-02-18	51,271.27	52,055.42	50,668.08	51,995.10	41,898.36	6,132
2022-02-17	51,934.78	52,477.66	51,331.59	51,512.55	41,509.51	10,321
2022-02-16	51,633.19	52,296.70	51,391.91	51,874.47	41,801.15	8,729
2022-02-15	51,995.10	52,296.70	50,607.76	51,210.95	41,266.48	13,656
2022-02-14	52,537.98	53,020.53	51,693.51	51,934.78	41,849.76	8,342
2022-02-11	53,925.32	53,985.64	52,718.93	53,201.49	42,870.48	17,445
2022-02-10	55,131.70	55,131.70	54,166.59	54,347.55	43,794.00	11,940
2022-02-09	54,287.23	55,372.98	54,226.91	54,950.74	44,280.06	11,012
2022-02-08	54,226.91	55,372.98	53,744.36	54,226.91	43,696.78	8,320
2022-02-07	54,468.19	54,528.51	53,322.12	53,684.04	43,259.33	10,463
2022-02-04	52,899.89	54,709.47	52,899.89	54,709.47	44,085.63	8,182
2022-02-03	52,718.93	54,166.59	52,598.30	53,322.12	42,967.69	9,962
2022-01-28	51,150.64	52,176.06	50,426.81	52,055.42	41,946.97	10,643
2022-01-27	52,598.30	53,080.85	50,668.08	50,728.40	40,877.64	19,122
2022-01-26	52,176.06	53,322.12	52,176.06	52,839.57	42,578.85	8,636
2022-01-25	53,563.40	53,804.68	52,296.70	52,718.93	42,481.63	9,785
2022-01-24	54,166.59	55,433.30	53,563.40	53,623.72	43,210.72	10,152

← NewerPage 19 of 21 · 1,211 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.