Samyang Cor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 48,100.00 | 48,250.00 | 47,200.00 | 47,900.00 | 44,586.03 | 19,362 |
| 2024-07-24 | 48,000.00 | 48,400.00 | 47,800.00 | 48,100.00 | 44,772.19 | 11,965 |
| 2024-07-23 | 48,500.00 | 48,750.00 | 47,950.00 | 48,300.00 | 44,958.35 | 19,361 |
| 2024-07-22 | 49,250.00 | 49,250.00 | 47,500.00 | 48,200.00 | 44,865.27 | 32,803 |
| 2024-07-19 | 49,050.00 | 49,700.00 | 48,950.00 | 49,250.00 | 45,842.63 | 14,589 |
| 2024-07-18 | 49,200.00 | 50,100.00 | 48,800.00 | 49,400.00 | 45,982.25 | 27,483 |
| 2024-07-17 | 50,500.00 | 50,800.00 | 49,850.00 | 50,000.00 | 46,540.74 | 12,411 |
| 2024-07-16 | 49,900.00 | 50,600.00 | 49,750.00 | 50,300.00 | 46,819.98 | 17,384 |
| 2024-07-15 | 50,100.00 | 50,300.00 | 49,700.00 | 49,900.00 | 46,447.66 | 15,963 |
| 2024-07-12 | 50,100.00 | 50,700.00 | 50,000.00 | 50,100.00 | 46,633.82 | 12,593 |
| 2024-07-11 | 50,500.00 | 51,000.00 | 50,100.00 | 50,300.00 | 46,819.98 | 13,766 |
| 2024-07-10 | 50,700.00 | 50,700.00 | 50,100.00 | 50,200.00 | 46,726.90 | 10,075 |
| 2024-07-09 | 51,500.00 | 51,800.00 | 50,500.00 | 50,700.00 | 47,192.31 | 19,144 |
| 2024-07-08 | 50,700.00 | 52,000.00 | 50,200.00 | 51,500.00 | 47,936.96 | 24,333 |
| 2024-07-05 | 50,200.00 | 51,400.00 | 50,000.00 | 50,200.00 | 46,726.90 | 31,766 |
| 2024-07-04 | 50,100.00 | 50,800.00 | 49,550.00 | 50,200.00 | 46,726.90 | 30,011 |
| 2024-07-03 | 50,600.00 | 50,800.00 | 49,600.00 | 49,800.00 | 46,354.58 | 33,771 |
| 2024-07-02 | 51,000.00 | 51,300.00 | 49,700.00 | 50,400.00 | 46,913.06 | 41,682 |
| 2024-07-01 | 52,600.00 | 52,600.00 | 51,100.00 | 51,400.00 | 47,843.88 | 37,862 |
| 2024-06-28 | 51,400.00 | 52,800.00 | 51,400.00 | 52,600.00 | 48,960.86 | 28,163 |
| 2024-06-27 | 52,600.00 | 52,700.00 | 51,000.00 | 51,500.00 | 47,936.96 | 53,328 |
| 2024-06-26 | 53,100.00 | 53,200.00 | 51,700.00 | 52,600.00 | 48,960.86 | 56,326 |
| 2024-06-25 | 53,600.00 | 53,700.00 | 52,000.00 | 53,200.00 | 49,519.35 | 48,827 |
| 2024-06-24 | 53,600.00 | 55,400.00 | 52,800.00 | 53,200.00 | 49,519.35 | 68,946 |
| 2024-06-21 | 54,700.00 | 55,400.00 | 53,000.00 | 53,200.00 | 49,519.35 | 105,723 |
| 2024-06-20 | 56,200.00 | 56,400.00 | 54,300.00 | 54,700.00 | 50,915.57 | 130,963 |
| 2024-06-19 | 62,100.00 | 62,100.00 | 55,100.00 | 55,700.00 | 51,846.38 | 236,348 |
| 2024-06-18 | 61,100.00 | 62,300.00 | 59,500.00 | 61,900.00 | 57,617.43 | 163,095 |
| 2024-06-17 | 60,600.00 | 64,800.00 | 59,000.00 | 61,300.00 | 57,058.95 | 515,875 |
| 2024-06-14 | 52,900.00 | 62,100.00 | 52,300.00 | 58,900.00 | 54,824.99 | 897,521 |
| 2024-06-13 | 52,400.00 | 52,700.00 | 51,700.00 | 51,900.00 | 48,309.29 | 18,552 |
| 2024-06-12 | 51,200.00 | 52,200.00 | 50,800.00 | 52,200.00 | 48,588.53 | 23,310 |
| 2024-06-11 | 51,800.00 | 52,600.00 | 50,900.00 | 51,300.00 | 47,750.80 | 35,510 |
| 2024-06-10 | 50,000.00 | 51,900.00 | 49,700.00 | 51,800.00 | 48,216.21 | 35,097 |
| 2024-06-07 | 49,600.00 | 50,200.00 | 49,400.00 | 50,100.00 | 46,633.82 | 10,664 |
| 2024-06-05 | 50,200.00 | 50,200.00 | 49,000.00 | 49,450.00 | 46,028.79 | 25,289 |
| 2024-06-04 | 49,900.00 | 50,100.00 | 49,400.00 | 49,900.00 | 46,447.66 | 18,980 |
| 2024-06-03 | 50,200.00 | 50,700.00 | 50,000.00 | 50,100.00 | 46,633.82 | 18,773 |
| 2024-05-31 | 49,350.00 | 50,400.00 | 49,350.00 | 50,200.00 | 46,726.90 | 14,876 |
| 2024-05-30 | 50,000.00 | 50,200.00 | 48,900.00 | 49,300.00 | 45,889.17 | 22,443 |
| 2024-05-29 | 51,300.00 | 51,400.00 | 49,950.00 | 50,000.00 | 46,540.74 | 32,248 |
| 2024-05-28 | 52,000.00 | 52,000.00 | 50,900.00 | 51,100.00 | 47,564.64 | 24,236 |
| 2024-05-27 | 52,300.00 | 52,600.00 | 51,200.00 | 51,700.00 | 48,123.12 | 39,387 |
| 2024-05-24 | 51,300.00 | 52,000.00 | 50,200.00 | 51,700.00 | 48,123.12 | 19,316 |
| 2024-05-23 | 51,700.00 | 52,500.00 | 51,000.00 | 51,700.00 | 48,123.12 | 32,856 |
| 2024-05-22 | 50,700.00 | 52,100.00 | 50,400.00 | 51,600.00 | 48,030.04 | 25,020 |
| 2024-05-21 | 51,700.00 | 52,100.00 | 50,600.00 | 50,600.00 | 47,099.23 | 21,028 |
| 2024-05-20 | 51,500.00 | 52,600.00 | 51,300.00 | 51,700.00 | 48,123.12 | 39,561 |
| 2024-05-17 | 51,400.00 | 53,400.00 | 51,300.00 | 51,300.00 | 47,750.80 | 100,367 |
| 2024-05-16 | 50,500.00 | 51,400.00 | 50,200.00 | 50,900.00 | 47,378.47 | 41,371 |
| 2024-05-14 | 50,800.00 | 50,800.00 | 49,950.00 | 49,950.00 | 46,494.20 | 11,472 |
| 2024-05-13 | 50,400.00 | 51,200.00 | 49,750.00 | 50,400.00 | 46,913.06 | 31,237 |
| 2024-05-10 | 49,400.00 | 50,200.00 | 49,050.00 | 50,200.00 | 46,726.90 | 15,772 |
| 2024-05-09 | 50,100.00 | 50,200.00 | 48,750.00 | 49,000.00 | 45,609.92 | 143,122 |
| 2024-05-08 | 49,700.00 | 50,800.00 | 49,500.00 | 50,000.00 | 46,540.74 | 27,275 |
| 2024-05-07 | 50,300.00 | 50,300.00 | 49,500.00 | 49,650.00 | 46,214.95 | 10,435 |
| 2024-05-03 | 50,300.00 | 50,500.00 | 49,700.00 | 49,800.00 | 46,354.58 | 5,419 |
| 2024-05-02 | 50,300.00 | 51,000.00 | 49,900.00 | 50,300.00 | 46,819.98 | 8,484 |
| 2024-04-30 | 49,700.00 | 51,300.00 | 49,700.00 | 50,600.00 | 47,099.23 | 17,554 |
| 2024-04-29 | 50,700.00 | 50,900.00 | 49,500.00 | 49,850.00 | 46,401.12 | 20,471 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,750.0000 KRW |
| 2024-12-27 | 1,750.0000 KRW |
| 2023-12-27 | 1,750.0000 KRW |
| 2022-12-28 | 1,250.0000 KRW |
| 2021-12-29 | 1,250.0000 KRW |
| 2020-12-29 | 1,250.0000 KRW |
| 2019-12-27 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.