Samyang Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	54,830.10	55,011.06	54,407.87	54,588.83	43,988.42	6,431
2022-01-20	54,890.42	55,674.57	54,649.15	55,372.98	44,620.30	7,875
2022-01-19	54,166.59	55,614.25	54,166.59	54,890.42	44,231.45	11,733
2022-01-18	54,830.10	55,312.66	54,347.55	54,347.55	43,794.00	11,322
2022-01-17	56,458.72	56,700.00	54,709.47	54,950.74	44,280.06	13,272
2022-01-14	57,061.91	57,122.23	56,458.72	56,639.68	45,641.02	10,156
2022-01-13	57,966.70	58,509.57	57,544.47	57,604.78	46,418.72	9,150
2022-01-12	57,242.87	58,147.66	57,242.87	57,966.70	46,710.35	6,672
2022-01-11	57,001.59	57,906.38	56,579.36	57,061.91	45,981.27	10,386
2022-01-10	57,785.74	58,147.66	57,061.91	57,484.15	46,321.51	10,072
2022-01-07	57,242.87	58,087.34	57,061.91	57,785.74	46,564.54	8,388
2022-01-06	58,268.29	58,690.53	57,242.87	57,242.87	46,127.08	21,847
2022-01-05	58,931.81	59,535.00	58,630.21	58,992.12	47,536.66	12,247
2022-01-04	58,449.25	59,414.36	58,147.66	59,414.36	47,876.90	9,865
2022-01-03	59,293.72	59,715.95	58,449.25	58,690.53	47,293.63	9,488
2021-12-30	59,896.91	59,896.91	59,233.40	59,233.40	47,731.08	13,012
2021-12-29	61,223.93	61,223.93	59,896.91	60,017.55	48,362.96	17,652
2021-12-28	59,957.23	61,525.53	59,776.27	61,223.93	46,917.64	27,579
2021-12-27	59,836.59	60,620.74	59,414.36	59,776.27	45,808.26	19,747
2021-12-24	59,354.04	60,258.83	59,354.04	59,715.95	45,762.03	17,156
2021-12-23	59,474.68	59,836.59	59,233.40	59,233.40	45,392.24	7,529
2021-12-22	59,715.95	59,957.23	59,293.72	59,414.36	45,530.91	9,291
2021-12-21	59,715.95	60,258.83	58,630.21	59,535.00	45,623.36	11,002
2021-12-20	60,319.15	60,620.74	59,354.04	59,655.64	45,715.81	10,004
2021-12-17	60,620.74	61,525.53	60,319.15	60,319.15	46,224.27	7,745
2021-12-16	61,525.53	61,827.12	60,198.51	61,223.93	46,917.64	26,049
2021-12-15	61,525.53	62,128.72	60,620.74	60,922.34	46,686.52	6,850
2021-12-14	59,776.27	61,827.12	59,535.00	61,525.53	47,148.76	14,004
2021-12-13	61,223.93	62,731.91	60,017.55	60,198.51	46,131.83	19,483
2021-12-10	60,620.74	61,223.93	60,017.55	60,922.34	46,686.52	11,991
2021-12-09	60,620.74	61,223.93	59,896.91	60,922.34	46,686.52	15,924
2021-12-08	59,233.40	61,525.53	59,173.08	60,620.74	46,455.40	22,585
2021-12-07	59,896.91	60,077.87	58,811.17	59,112.76	45,299.79	17,379
2021-12-06	59,535.00	60,258.83	58,328.61	59,836.59	45,854.48	17,185
2021-12-03	59,414.36	60,077.87	58,630.21	59,655.64	45,715.81	13,465
2021-12-02	56,760.32	59,595.32	56,458.72	59,112.76	45,299.79	12,262
2021-12-01	54,649.15	58,268.29	54,649.15	57,725.42	44,236.63	19,892
2021-11-30	58,147.66	58,268.29	54,528.51	54,950.74	42,110.31	30,161
2021-11-29	57,725.42	58,750.85	57,423.83	57,846.06	44,329.08	16,880
2021-11-26	59,896.91	59,896.91	57,906.38	58,268.29	44,652.65	34,721
2021-11-25	60,922.34	60,922.34	59,715.95	59,896.91	45,900.70	19,533
2021-11-24	60,620.74	61,525.53	60,620.74	60,922.34	46,686.52	9,149
2021-11-23	60,922.34	62,128.72	60,258.83	60,620.74	46,455.40	18,992
2021-11-22	62,430.32	62,430.32	60,319.15	60,922.34	46,686.52	31,913
2021-11-19	62,128.72	63,335.10	61,827.12	62,430.32	47,842.12	14,446
2021-11-18	64,239.89	64,843.08	61,827.12	62,430.32	47,842.12	22,740
2021-11-17	64,843.08	65,144.68	63,335.10	63,938.29	48,997.73	28,422
2021-11-16	63,033.51	66,049.46	62,430.32	65,144.68	49,922.22	43,966
2021-11-15	60,922.34	61,827.12	60,077.87	61,223.93	46,917.64	11,244
2021-11-12	58,811.17	60,922.34	58,750.85	60,620.74	46,455.40	14,242
2021-11-11	59,595.32	59,715.95	58,388.93	58,811.17	45,068.67	30,688
2021-11-10	61,525.53	61,525.53	59,776.27	59,776.27	45,808.26	41,045
2021-11-09	62,430.32	63,335.10	60,620.74	61,827.12	47,379.88	37,081
2021-11-08	63,636.70	63,636.70	61,525.53	62,430.32	47,842.12	26,501
2021-11-05	63,636.70	64,239.89	62,731.91	63,636.70	48,766.61	20,253
2021-11-04	63,938.29	64,843.08	63,636.70	63,636.70	48,766.61	11,577
2021-11-03	63,335.10	64,239.89	62,731.91	63,335.10	48,535.49	14,464
2021-11-02	64,239.89	65,144.68	63,033.51	63,033.51	48,304.37	17,294
2021-11-01	63,335.10	64,843.08	63,033.51	63,938.29	48,997.73	23,734
2021-10-29	63,636.70	63,636.70	61,525.53	62,128.72	47,611.00	26,858

← NewerPage 20 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.