Samyang Cor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 51,000.00 | 51,200.00 | 50,000.00 | 50,800.00 | 47,285.39 | 291,939 |
| 2024-04-25 | 50,200.00 | 51,900.00 | 49,950.00 | 51,200.00 | 47,657.72 | 15,066 |
| 2024-04-24 | 49,700.00 | 50,500.00 | 49,600.00 | 50,200.00 | 46,726.90 | 6,122 |
| 2024-04-23 | 49,500.00 | 50,400.00 | 49,400.00 | 49,550.00 | 46,121.87 | 17,533 |
| 2024-04-22 | 48,800.00 | 49,350.00 | 48,200.00 | 48,800.00 | 45,423.76 | 8,986 |
| 2024-04-19 | 48,850.00 | 48,850.00 | 47,050.00 | 48,000.00 | 44,679.11 | 9,971 |
| 2024-04-18 | 47,700.00 | 48,750.00 | 47,700.00 | 48,550.00 | 45,191.06 | 6,913 |
| 2024-04-17 | 48,250.00 | 48,700.00 | 47,500.00 | 47,700.00 | 44,399.86 | 19,656 |
| 2024-04-16 | 49,350.00 | 49,450.00 | 48,000.00 | 48,250.00 | 44,911.81 | 12,573 |
| 2024-04-15 | 49,000.00 | 49,550.00 | 48,850.00 | 49,350.00 | 45,935.71 | 9,431 |
| 2024-04-12 | 49,250.00 | 49,950.00 | 49,100.00 | 49,750.00 | 46,308.04 | 11,332 |
| 2024-04-11 | 48,450.00 | 49,500.00 | 47,350.00 | 49,350.00 | 45,935.71 | 20,996 |
| 2024-04-09 | 49,800.00 | 50,100.00 | 48,800.00 | 48,800.00 | 45,423.76 | 18,689 |
| 2024-04-08 | 51,200.00 | 51,200.00 | 49,800.00 | 49,800.00 | 46,354.58 | 13,322 |
| 2024-04-05 | 50,700.00 | 51,300.00 | 50,000.00 | 51,000.00 | 47,471.55 | 10,820 |
| 2024-04-04 | 51,200.00 | 51,600.00 | 50,400.00 | 50,900.00 | 47,378.47 | 22,661 |
| 2024-04-03 | 52,500.00 | 52,500.00 | 50,700.00 | 51,000.00 | 47,471.55 | 22,160 |
| 2024-04-02 | 52,400.00 | 53,200.00 | 51,200.00 | 52,200.00 | 48,588.53 | 28,510 |
| 2024-04-01 | 52,100.00 | 52,800.00 | 51,100.00 | 52,700.00 | 49,053.94 | 33,775 |
| 2024-03-29 | 53,400.00 | 54,000.00 | 51,700.00 | 51,900.00 | 48,309.29 | 54,947 |
| 2024-03-28 | 52,800.00 | 54,500.00 | 52,700.00 | 53,400.00 | 49,705.51 | 69,023 |
| 2024-03-27 | 56,300.00 | 57,700.00 | 52,100.00 | 53,200.00 | 49,519.35 | 179,386 |
| 2024-03-26 | 49,800.00 | 60,200.00 | 48,800.00 | 55,400.00 | 51,567.14 | 811,800 |
| 2024-03-25 | 48,850.00 | 49,650.00 | 48,350.00 | 48,900.00 | 45,516.84 | 13,257 |
| 2024-03-22 | 47,000.00 | 49,400.00 | 46,850.00 | 49,050.00 | 45,656.46 | 25,577 |
| 2024-03-21 | 46,600.00 | 47,600.00 | 46,450.00 | 46,900.00 | 43,655.21 | 10,603 |
| 2024-03-20 | 47,500.00 | 48,450.00 | 46,300.00 | 46,400.00 | 43,189.81 | 14,910 |
| 2024-03-19 | 46,850.00 | 47,900.00 | 46,850.00 | 47,600.00 | 44,306.78 | 6,114 |
| 2024-03-18 | 47,350.00 | 47,700.00 | 46,100.00 | 46,850.00 | 43,608.67 | 16,743 |
| 2024-03-15 | 47,200.00 | 47,800.00 | 47,000.00 | 47,400.00 | 44,120.62 | 11,339 |
| 2024-03-14 | 47,450.00 | 47,450.00 | 46,250.00 | 46,950.00 | 43,701.75 | 22,979 |
| 2024-03-13 | 46,250.00 | 47,250.00 | 46,050.00 | 47,250.00 | 43,981.00 | 10,318 |
| 2024-03-12 | 46,800.00 | 46,850.00 | 46,000.00 | 46,400.00 | 43,189.81 | 5,480 |
| 2024-03-11 | 45,800.00 | 48,500.00 | 45,400.00 | 46,050.00 | 42,864.02 | 19,855 |
| 2024-03-08 | 46,250.00 | 46,500.00 | 45,950.00 | 46,000.00 | 42,817.48 | 13,050 |
| 2024-03-07 | 47,100.00 | 47,250.00 | 46,100.00 | 46,150.00 | 42,957.10 | 11,380 |
| 2024-03-06 | 47,550.00 | 47,650.00 | 46,950.00 | 47,050.00 | 43,794.84 | 10,561 |
| 2024-03-05 | 48,700.00 | 48,700.00 | 47,500.00 | 47,650.00 | 44,353.32 | 12,491 |
| 2024-03-04 | 48,550.00 | 49,150.00 | 48,350.00 | 48,750.00 | 45,377.22 | 8,053 |
| 2024-02-29 | 48,400.00 | 48,500.00 | 47,800.00 | 48,300.00 | 44,958.35 | 20,823 |
| 2024-02-28 | 48,200.00 | 48,400.00 | 47,500.00 | 48,400.00 | 45,051.44 | 8,840 |
| 2024-02-27 | 48,700.00 | 48,800.00 | 47,700.00 | 48,050.00 | 44,725.65 | 9,432 |
| 2024-02-26 | 49,900.00 | 49,950.00 | 46,150.00 | 48,550.00 | 45,191.06 | 15,148 |
| 2024-02-25 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 46,540.74 | 0 |
| 2024-02-23 | 51,600.00 | 51,600.00 | 49,600.00 | 50,000.00 | 46,540.74 | 12,976 |
| 2024-02-22 | 51,800.00 | 52,000.00 | 50,800.00 | 51,500.00 | 47,936.96 | 12,713 |
| 2024-02-21 | 51,100.00 | 51,800.00 | 50,800.00 | 51,400.00 | 47,843.88 | 11,008 |
| 2024-02-20 | 51,400.00 | 52,200.00 | 51,000.00 | 51,400.00 | 47,843.88 | 17,595 |
| 2024-02-19 | 50,000.00 | 51,500.00 | 49,750.00 | 51,400.00 | 47,843.88 | 24,816 |
| 2024-02-16 | 49,150.00 | 50,000.00 | 48,700.00 | 49,750.00 | 46,308.04 | 9,893 |
| 2024-02-15 | 50,200.00 | 50,400.00 | 49,050.00 | 49,600.00 | 46,168.41 | 19,024 |
| 2024-02-14 | 49,000.00 | 50,300.00 | 49,000.00 | 50,200.00 | 46,726.90 | 14,519 |
| 2024-02-13 | 49,250.00 | 49,850.00 | 49,100.00 | 49,850.00 | 46,401.12 | 10,423 |
| 2024-02-12 | 49,250.00 | 49,250.00 | 49,250.00 | 49,250.00 | 45,842.63 | 0 |
| 2024-02-08 | 49,000.00 | 49,600.00 | 48,650.00 | 49,250.00 | 45,842.63 | 16,080 |
| 2024-02-07 | 48,550.00 | 49,400.00 | 48,000.00 | 49,000.00 | 45,609.92 | 18,031 |
| 2024-02-06 | 49,300.00 | 49,300.00 | 48,250.00 | 48,550.00 | 45,191.06 | 20,354 |
| 2024-02-05 | 49,000.00 | 50,000.00 | 48,850.00 | 49,300.00 | 45,889.17 | 45,208 |
| 2024-02-02 | 48,850.00 | 49,500.00 | 47,600.00 | 48,600.00 | 45,237.60 | 31,410 |
| 2024-02-01 | 48,000.00 | 48,850.00 | 47,250.00 | 48,500.00 | 45,144.52 | 34,830 |
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.