Samyang Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-23	56,820.64	57,303.19	56,157.12	56,398.40	58,926.65	11,855
2025-09-22	56,217.44	57,303.19	55,493.61	56,700.00	59,241.77	16,610
2025-09-19	55,433.30	56,036.49	54,468.19	55,795.21	58,296.42	20,997
2025-09-18	54,769.78	55,192.02	54,287.23	55,011.06	57,477.12	12,395
2025-09-17	55,372.98	55,433.30	54,528.51	54,769.78	57,225.03	10,040
2025-09-16	55,734.89	55,795.21	54,226.91	55,252.34	57,729.21	25,845
2025-09-15	52,960.21	55,131.70	52,779.25	55,131.70	57,603.17	44,675
2025-09-12	53,020.53	53,322.12	52,537.98	52,598.30	54,956.19	14,699
2025-09-11	52,477.66	52,839.57	52,236.38	52,718.93	55,082.24	11,461
2025-09-10	52,779.25	53,201.49	52,055.42	52,658.61	55,019.22	11,490
2025-09-09	51,874.47	52,598.30	51,572.87	52,537.98	54,893.17	10,383
2025-09-08	51,633.19	51,814.15	51,150.64	51,693.51	54,010.85	10,075
2025-09-05	51,693.51	51,934.78	51,090.32	51,512.55	53,821.78	9,018
2025-09-04	51,452.23	51,995.10	51,391.91	51,693.51	54,010.85	6,708
2025-09-03	51,271.27	51,693.51	51,210.95	51,693.51	54,010.85	3,320
2025-09-02	51,995.10	52,055.42	51,030.00	51,452.23	53,758.75	6,495
2025-09-01	52,176.06	52,357.02	51,633.19	51,693.51	54,010.85	7,302
2025-08-29	52,537.98	52,537.98	51,633.19	51,874.47	54,199.92	12,202
2025-08-28	51,271.27	52,960.21	50,607.76	52,537.98	54,893.17	16,253
2025-08-27	50,245.85	51,271.27	50,245.85	50,728.40	53,002.48	9,242
2025-08-26	50,064.89	51,090.32	49,582.34	50,064.89	52,309.22	11,326
2025-08-25	49,883.93	50,547.44	49,582.34	50,064.89	52,309.22	9,416
2025-08-22	49,642.66	49,763.30	49,160.10	49,280.74	51,489.92	5,711
2025-08-21	49,280.74	50,125.21	48,979.15	49,401.38	51,615.97	14,087
2025-08-20	48,858.51	49,341.06	47,833.08	48,918.83	51,111.78	15,535
2025-08-19	49,401.38	49,702.98	48,496.59	48,918.83	51,111.78	13,701
2025-08-18	49,823.61	49,883.93	49,160.10	49,341.06	51,552.94	10,051
2025-08-14	50,245.85	50,547.44	49,702.98	49,763.30	51,994.11	13,274
2025-08-13	51,331.59	51,331.59	49,461.70	50,366.49	52,624.34	16,161
2025-08-12	51,572.87	52,477.66	50,607.76	50,909.36	53,191.55	23,714
2025-08-11	50,969.68	51,271.27	50,245.85	50,668.08	52,939.45	8,301
2025-08-08	51,391.91	52,296.70	50,969.68	51,391.91	53,695.73	9,311
2025-08-07	52,357.02	52,357.02	51,210.95	51,512.55	53,821.78	8,298
2025-08-06	50,306.17	51,995.10	50,306.17	51,995.10	54,325.96	12,089
2025-08-05	49,763.30	50,728.40	49,763.30	50,547.44	52,813.41	12,119
2025-08-04	48,074.36	49,883.93	48,014.04	49,341.06	51,552.94	16,430
2025-08-01	50,728.40	50,728.40	48,074.36	48,195.00	50,355.50	27,656
2025-07-31	51,391.91	51,391.91	50,245.85	50,668.08	52,939.45	18,407
2025-07-30	51,572.87	51,572.87	50,849.04	50,909.36	53,191.55	13,218
2025-07-29	51,753.83	51,753.83	51,030.00	51,271.27	53,569.68	19,859
2025-07-28	53,322.12	53,322.12	51,210.95	51,874.47	54,199.92	31,160
2025-07-25	53,503.08	54,106.27	52,779.25	53,382.44	55,775.49	14,262
2025-07-24	54,649.15	55,071.38	53,080.85	53,201.49	55,586.43	43,892
2025-07-23	55,372.98	55,493.61	53,684.04	54,890.42	57,351.07	18,527
2025-07-22	56,398.40	56,458.72	54,890.42	55,011.06	57,477.12	19,468
2025-07-21	56,941.27	56,941.27	55,795.21	56,157.12	58,674.56	24,433
2025-07-18	58,569.89	58,811.17	56,398.40	57,122.23	59,682.93	26,865
2025-07-17	59,233.40	59,233.40	57,846.06	58,569.89	61,195.49	23,569
2025-07-16	60,077.87	60,560.42	59,052.44	59,293.72	61,951.76	26,173
2025-07-15	60,741.38	60,862.02	59,655.64	60,681.06	63,401.30	22,735
2025-07-14	60,319.15	61,344.57	59,173.08	60,620.74	63,338.27	28,785
2025-07-11	61,344.57	61,344.57	59,293.72	60,319.15	63,023.16	41,456
2025-07-10	60,319.15	61,404.89	57,906.38	59,715.95	62,392.93	60,646
2025-07-09	55,372.98	57,966.70	54,709.47	57,785.74	60,376.19	80,050
2025-07-08	52,296.70	55,795.21	51,814.15	54,649.15	57,098.98	58,640
2025-07-07	52,176.06	52,899.89	51,391.91	52,236.38	54,578.05	15,929
2025-07-04	54,106.27	54,528.51	51,633.19	51,753.83	54,073.87	38,094
2025-07-03	53,563.40	54,045.95	53,080.85	53,804.68	56,216.66	22,759
2025-07-02	54,830.10	55,312.66	52,537.98	53,865.00	56,279.68	42,214
2025-07-01	53,141.17	56,760.32	52,839.57	54,709.47	57,162.00	95,309

← NewerPage 5 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.