Samyang Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-31	35,588.30	35,708.93	34,924.79	34,985.10	36,553.43	12,841
2025-03-28	36,312.13	36,312.13	35,648.62	35,889.89	37,498.78	15,436
2025-03-27	36,312.13	36,493.08	36,131.17	36,312.13	37,939.94	7,291
2025-03-26	36,372.44	36,493.08	36,191.49	36,372.44	38,002.96	9,833
2025-03-25	36,975.64	37,337.55	36,372.44	36,372.44	38,002.96	10,869
2025-03-24	37,639.15	37,699.47	36,915.32	37,216.91	38,885.29	12,326
2025-03-21	36,553.40	37,880.42	36,312.13	37,880.42	39,578.54	24,116
2025-03-20	36,312.13	36,674.04	36,251.81	36,613.72	38,255.06	18,394
2025-03-19	36,251.81	36,493.08	36,131.17	36,312.13	37,939.94	16,610
2025-03-18	36,251.81	36,312.13	36,010.53	36,251.81	37,876.92	12,606
2025-03-17	36,493.08	36,674.04	36,070.85	36,251.81	37,876.92	19,841
2025-03-14	36,251.81	36,794.68	36,191.49	36,372.44	38,002.96	20,898
2025-03-13	36,251.81	36,432.76	36,070.85	36,131.17	37,750.87	12,441
2025-03-12	36,312.13	36,372.44	36,070.85	36,251.81	37,876.92	6,968
2025-03-11	35,889.89	36,372.44	35,769.25	36,312.13	37,939.94	18,521
2025-03-10	35,950.21	36,493.08	35,889.89	36,251.81	37,876.92	14,768
2025-03-07	36,191.49	36,493.08	35,829.57	35,950.21	37,561.80	29,609
2025-03-06	36,613.72	36,915.32	36,070.85	36,191.49	37,813.89	35,014
2025-03-05	36,432.76	36,915.32	36,070.85	36,553.40	38,192.03	23,998
2025-03-04	36,070.85	36,855.00	35,889.89	36,432.76	38,065.99	29,427
2025-02-28	37,337.55	37,337.55	35,950.21	35,950.21	37,561.80	73,073
2025-02-27	37,820.10	37,820.10	37,216.91	37,518.51	39,200.40	16,657
2025-02-26	37,759.79	37,820.10	37,518.51	37,759.79	39,452.50	15,024
2025-02-25	38,001.06	38,182.02	37,639.15	37,699.47	39,389.47	15,952
2025-02-24	38,001.06	38,001.06	37,639.15	37,940.74	39,641.57	14,517
2025-02-21	38,423.30	38,483.62	38,001.06	38,001.06	39,704.59	11,276
2025-02-20	38,061.38	38,724.89	37,880.42	38,362.98	40,082.73	15,469
2025-02-19	38,182.02	38,242.34	37,820.10	37,880.42	39,578.54	22,890
2025-02-18	38,724.89	38,724.89	37,820.10	38,182.02	39,893.66	16,652
2025-02-17	38,664.57	39,328.08	38,543.93	38,604.25	40,334.82	12,967
2025-02-14	38,182.02	38,785.21	37,759.79	38,543.93	40,271.80	7,700
2025-02-13	38,061.38	38,302.66	38,001.06	38,182.02	39,893.66	4,073
2025-02-12	38,302.66	38,362.98	38,061.38	38,061.38	39,767.61	2,422
2025-02-11	38,182.02	38,543.93	37,820.10	38,182.02	39,893.66	8,587
2025-02-10	37,940.74	38,182.02	37,699.47	38,061.38	39,767.61	2,976
2025-02-07	38,061.38	38,362.98	37,820.10	38,121.70	39,830.64	2,955
2025-02-06	37,820.10	38,182.02	37,759.79	37,940.74	39,641.57	3,833
2025-02-05	37,699.47	38,061.38	37,699.47	37,759.79	39,452.50	3,053
2025-02-04	37,639.15	38,061.38	37,639.15	37,880.42	39,578.54	1,795
2025-02-03	38,423.30	38,423.30	37,458.19	37,639.15	39,326.45	5,562
2025-01-31	38,423.30	39,328.08	38,362.98	38,423.30	40,145.75	2,884
2025-01-24	38,362.98	38,664.57	38,121.70	38,423.30	40,145.75	4,025
2025-01-23	38,604.25	38,905.85	38,302.66	38,362.98	40,082.73	2,727
2025-01-22	38,785.21	39,086.81	38,543.93	38,664.57	40,397.84	5,151
2025-01-21	38,543.93	39,147.13	38,182.02	39,026.49	40,775.98	7,155
2025-01-20	38,362.98	38,362.98	38,001.06	38,061.38	39,767.61	1,830
2025-01-17	37,880.42	38,302.66	37,759.79	38,182.02	39,893.66	3,331
2025-01-16	37,820.10	37,880.42	37,518.51	37,880.42	39,578.54	3,185
2025-01-15	38,182.02	38,182.02	37,578.83	37,639.15	39,326.45	4,867
2025-01-14	37,820.10	38,061.38	37,639.15	37,880.42	39,578.54	5,626
2025-01-13	38,483.62	38,604.25	37,759.79	37,820.10	39,515.52	10,479
2025-01-10	38,724.89	38,845.53	38,423.30	38,483.62	40,208.77	8,973
2025-01-09	38,966.17	39,026.49	38,724.89	38,724.89	40,460.87	6,396
2025-01-08	39,026.49	39,267.76	38,845.53	38,966.17	40,712.96	7,343
2025-01-07	39,509.04	39,810.64	39,026.49	39,086.81	40,839.01	7,185
2025-01-06	39,147.13	39,509.04	39,147.13	39,267.76	41,028.08	7,673
2025-01-03	39,207.44	39,750.32	39,026.49	39,267.76	41,028.08	9,102
2025-01-02	39,448.72	39,448.72	38,905.85	39,207.44	40,965.05	6,187
2024-12-30	39,509.04	39,750.32	39,328.08	39,509.04	41,280.17	7,741
2024-12-27	39,931.27	40,594.79	39,388.40	39,690.00	41,469.24	16,457

← NewerPage 7 of 21 · 1,209 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.