Samyang Cor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 47,600.00 | 48,000.00 | 46,650.00 | 48,000.00 | 44,679.11 | 15,234 |
| 2024-01-30 | 46,500.00 | 48,000.00 | 46,200.00 | 47,200.00 | 43,934.46 | 31,518 |
| 2024-01-29 | 45,800.00 | 46,250.00 | 45,600.00 | 46,000.00 | 42,817.48 | 10,203 |
| 2024-01-26 | 45,750.00 | 46,000.00 | 45,500.00 | 45,800.00 | 42,631.32 | 6,426 |
| 2024-01-25 | 45,200.00 | 45,800.00 | 44,900.00 | 45,750.00 | 42,584.78 | 6,141 |
| 2024-01-24 | 45,350.00 | 45,750.00 | 45,350.00 | 45,500.00 | 42,352.07 | 8,822 |
| 2024-01-23 | 45,200.00 | 45,500.00 | 45,050.00 | 45,350.00 | 42,212.45 | 8,935 |
| 2024-01-22 | 45,050.00 | 45,100.00 | 44,500.00 | 44,850.00 | 41,747.04 | 6,119 |
| 2024-01-19 | 44,600.00 | 45,000.00 | 44,200.00 | 44,950.00 | 41,840.12 | 8,798 |
| 2024-01-18 | 44,100.00 | 44,550.00 | 43,700.00 | 44,450.00 | 41,374.72 | 6,369 |
| 2024-01-17 | 44,350.00 | 44,400.00 | 43,400.00 | 44,200.00 | 41,142.01 | 17,052 |
| 2024-01-16 | 45,000.00 | 45,250.00 | 44,100.00 | 44,350.00 | 41,281.64 | 9,028 |
| 2024-01-15 | 45,550.00 | 45,750.00 | 45,250.00 | 45,250.00 | 42,119.37 | 1,250 |
| 2024-01-12 | 46,600.00 | 46,600.00 | 45,400.00 | 45,900.00 | 42,724.40 | 19,499 |
| 2024-01-11 | 45,800.00 | 46,650.00 | 45,300.00 | 46,600.00 | 43,375.97 | 22,735 |
| 2024-01-10 | 46,100.00 | 46,100.00 | 45,600.00 | 45,700.00 | 42,538.24 | 4,308 |
| 2024-01-09 | 46,250.00 | 46,350.00 | 45,250.00 | 46,150.00 | 42,957.10 | 20,222 |
| 2024-01-08 | 46,250.00 | 47,000.00 | 45,850.00 | 46,200.00 | 43,003.64 | 17,255 |
| 2024-01-05 | 45,350.00 | 46,400.00 | 45,000.00 | 45,950.00 | 42,770.94 | 14,593 |
| 2024-01-04 | 46,300.00 | 46,400.00 | 45,200.00 | 45,350.00 | 42,212.45 | 14,737 |
| 2024-01-03 | 46,200.00 | 46,900.00 | 45,500.00 | 46,700.00 | 43,469.05 | 21,309 |
| 2024-01-02 | 44,600.00 | 46,550.00 | 44,100.00 | 46,250.00 | 43,050.18 | 27,712 |
| 2023-12-28 | 43,800.00 | 44,650.00 | 43,600.00 | 44,600.00 | 41,514.34 | 8,645 |
| 2023-12-27 | 43,850.00 | 44,400.00 | 42,550.00 | 43,950.00 | 40,909.31 | 44,081 |
| 2023-12-26 | 45,200.00 | 45,650.00 | 44,900.00 | 45,050.00 | 40,304.28 | 12,940 |
| 2023-12-25 | 45,100.00 | 45,100.00 | 45,100.00 | 45,100.00 | 40,349.01 | 0 |
| 2023-12-22 | 45,000.00 | 45,300.00 | 44,550.00 | 45,100.00 | 40,349.01 | 17,269 |
| 2023-12-21 | 44,700.00 | 45,000.00 | 44,450.00 | 45,000.00 | 40,259.55 | 8,340 |
| 2023-12-20 | 44,450.00 | 44,800.00 | 44,400.00 | 44,800.00 | 40,080.62 | 10,337 |
| 2023-12-19 | 43,900.00 | 44,350.00 | 43,800.00 | 44,350.00 | 39,678.02 | 4,525 |
| 2023-12-18 | 44,350.00 | 44,700.00 | 43,850.00 | 43,850.00 | 39,230.69 | 12,461 |
| 2023-12-15 | 44,500.00 | 44,950.00 | 44,050.00 | 44,200.00 | 39,543.82 | 10,341 |
| 2023-12-14 | 44,100.00 | 44,600.00 | 44,100.00 | 44,400.00 | 39,722.75 | 11,472 |
| 2023-12-13 | 44,100.00 | 44,300.00 | 43,800.00 | 44,050.00 | 39,409.62 | 5,416 |
| 2023-12-12 | 43,850.00 | 44,100.00 | 43,700.00 | 44,100.00 | 39,454.36 | 6,292 |
| 2023-12-11 | 43,850.00 | 44,300.00 | 43,600.00 | 43,750.00 | 39,141.23 | 9,885 |
| 2023-12-10 | 43,750.00 | 43,750.00 | 43,750.00 | 43,750.00 | 39,141.23 | 0 |
| 2023-12-08 | 44,200.00 | 44,200.00 | 43,650.00 | 43,750.00 | 39,141.23 | 8,748 |
| 2023-12-07 | 43,550.00 | 44,100.00 | 43,500.00 | 44,050.00 | 39,409.62 | 8,189 |
| 2023-12-06 | 43,950.00 | 44,100.00 | 43,500.00 | 43,800.00 | 39,185.96 | 6,649 |
| 2023-12-05 | 44,100.00 | 44,200.00 | 43,550.00 | 44,000.00 | 39,364.89 | 14,954 |
| 2023-12-04 | 43,650.00 | 44,150.00 | 43,200.00 | 44,100.00 | 39,454.36 | 8,189 |
| 2023-12-01 | 43,900.00 | 43,900.00 | 43,400.00 | 43,650.00 | 39,051.76 | 6,771 |
| 2023-11-30 | 44,100.00 | 44,300.00 | 43,650.00 | 43,950.00 | 39,320.16 | 6,370 |
| 2023-11-29 | 44,250.00 | 44,300.00 | 43,850.00 | 44,200.00 | 39,543.82 | 7,798 |
| 2023-11-28 | 44,000.00 | 44,250.00 | 43,700.00 | 44,250.00 | 39,588.55 | 5,465 |
| 2023-11-27 | 44,150.00 | 44,400.00 | 43,300.00 | 44,000.00 | 39,364.89 | 14,865 |
| 2023-11-24 | 43,850.00 | 44,350.00 | 43,700.00 | 44,150.00 | 39,499.09 | 4,092 |
| 2023-11-23 | 44,450.00 | 44,450.00 | 43,800.00 | 43,800.00 | 39,185.96 | 4,142 |
| 2023-11-22 | 44,550.00 | 44,650.00 | 44,200.00 | 44,300.00 | 39,633.29 | 4,676 |
| 2023-11-21 | 44,500.00 | 44,700.00 | 44,100.00 | 44,450.00 | 39,767.49 | 7,299 |
| 2023-11-20 | 44,000.00 | 44,500.00 | 43,450.00 | 44,350.00 | 39,678.02 | 9,960 |
| 2023-11-17 | 44,150.00 | 44,150.00 | 43,600.00 | 43,850.00 | 39,230.69 | 6,360 |
| 2023-11-16 | 43,550.00 | 44,250.00 | 43,350.00 | 44,050.00 | 39,409.62 | 11,605 |
| 2023-11-15 | 42,650.00 | 43,600.00 | 42,600.00 | 43,550.00 | 38,962.30 | 17,948 |
| 2023-11-14 | 42,100.00 | 42,550.00 | 41,800.00 | 42,350.00 | 37,888.71 | 7,050 |
| 2023-11-13 | 42,650.00 | 42,650.00 | 41,750.00 | 41,900.00 | 37,486.11 | 2,443 |
| 2023-11-10 | 42,050.00 | 42,050.00 | 41,600.00 | 42,000.00 | 37,575.58 | 2,757 |
| 2023-11-09 | 41,600.00 | 42,400.00 | 41,600.00 | 42,100.00 | 37,665.04 | 3,180 |
| 2023-11-08 | 42,100.00 | 42,400.00 | 41,650.00 | 41,800.00 | 37,396.65 | 6,469 |
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.