Samyang Cor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	42,650.00	42,650.00	41,650.00	42,100.00	37,665.04	10,918
2023-11-06	43,000.00	43,000.00	42,350.00	42,500.00	38,022.91	11,739
2023-11-03	42,450.00	42,550.00	41,650.00	42,550.00	38,067.64	15,023
2023-11-02	42,450.00	42,900.00	42,100.00	42,250.00	37,799.24	10,608
2023-11-01	41,050.00	42,550.00	41,050.00	42,100.00	37,665.04	12,308
2023-10-31	41,800.00	42,300.00	41,000.00	41,500.00	37,128.25	4,878
2023-10-30	41,450.00	41,500.00	41,000.00	41,500.00	37,128.25	3,000
2023-10-27	41,250.00	41,800.00	40,600.00	41,450.00	37,083.52	8,580
2023-10-26	41,800.00	41,950.00	40,900.00	41,200.00	36,859.85	7,643
2023-10-25	41,650.00	42,350.00	41,250.00	41,800.00	37,396.65	11,027
2023-10-24	40,850.00	41,500.00	40,500.00	41,200.00	36,859.85	4,540
2023-10-23	40,300.00	40,850.00	40,000.00	40,500.00	36,233.59	9,132
2023-10-20	41,300.00	41,300.00	40,200.00	40,600.00	36,323.06	20,493
2023-10-19	42,500.00	42,850.00	41,350.00	41,350.00	36,994.05	17,020
2023-10-18	43,300.00	43,500.00	42,550.00	42,950.00	38,425.50	12,593
2023-10-17	43,550.00	43,850.00	42,900.00	43,200.00	38,649.17	16,071
2023-10-16	43,900.00	44,650.00	43,400.00	43,650.00	39,051.76	22,706
2023-10-13	43,800.00	44,500.00	43,500.00	43,900.00	39,275.42	12,226
2023-10-12	44,300.00	44,500.00	43,350.00	43,750.00	39,141.23	14,587
2023-10-11	44,950.00	44,950.00	43,600.00	44,300.00	39,633.29	19,803
2023-10-10	44,500.00	45,300.00	44,000.00	44,450.00	39,767.49	26,881
2023-10-06	43,000.00	44,150.00	43,000.00	44,000.00	39,364.89	10,411
2023-10-05	44,150.00	44,200.00	43,300.00	43,350.00	38,783.36	9,476
2023-10-04	44,400.00	44,650.00	43,850.00	43,950.00	39,320.16	12,271
2023-09-27	43,600.00	44,750.00	43,600.00	44,700.00	39,991.15	10,410
2023-09-26	44,400.00	44,900.00	43,700.00	44,450.00	39,767.49	10,110
2023-09-25	44,850.00	45,350.00	44,450.00	44,450.00	39,767.49	9,145
2023-09-22	44,850.00	45,500.00	44,250.00	44,950.00	40,214.81	17,956
2023-09-21	45,500.00	45,800.00	44,950.00	45,050.00	40,304.28	11,151
2023-09-20	45,750.00	46,050.00	45,400.00	45,900.00	41,064.74	8,961
2023-09-19	46,300.00	46,700.00	45,600.00	46,000.00	41,154.20	13,783
2023-09-18	47,200.00	47,250.00	45,950.00	46,000.00	41,154.20	18,814
2023-09-17	47,250.00	47,250.00	47,250.00	47,250.00	42,272.52	0
2023-09-15	46,500.00	48,300.00	46,450.00	47,250.00	42,272.52	53,349
2023-09-14	46,950.00	46,950.00	46,050.00	46,500.00	41,601.53	32,148
2023-09-13	45,550.00	47,000.00	45,350.00	46,100.00	41,243.67	71,961
2023-09-12	45,800.00	46,850.00	45,500.00	45,850.00	41,020.01	22,251
2023-09-11	46,050.00	46,600.00	45,300.00	45,300.00	40,527.94	31,453
2023-09-08	44,400.00	46,800.00	44,000.00	46,000.00	41,154.20	56,461
2023-09-07	44,600.00	44,600.00	43,850.00	44,100.00	39,454.36	15,124
2023-09-06	44,450.00	45,000.00	43,800.00	45,000.00	40,259.55	18,871
2023-09-05	44,600.00	44,800.00	43,850.00	44,150.00	39,499.09	12,259
2023-09-04	45,100.00	45,100.00	44,050.00	44,600.00	39,901.68	10,841
2023-09-03	45,150.00	45,150.00	45,150.00	45,150.00	40,393.75	0
2023-09-01	45,550.00	46,000.00	44,200.00	45,150.00	40,393.75	26,494
2023-08-31	45,000.00	46,250.00	44,850.00	45,800.00	40,975.27	31,205
2023-08-30	45,450.00	45,650.00	44,700.00	45,000.00	40,259.55	26,160
2023-08-29	45,750.00	46,900.00	45,050.00	45,050.00	40,304.28	37,414
2023-08-28	46,100.00	46,100.00	44,650.00	45,200.00	40,438.48	30,074
2023-08-27	45,250.00	45,250.00	45,250.00	45,250.00	40,483.21	0
2023-08-25	44,200.00	45,800.00	44,000.00	45,250.00	40,483.21	79,329
2023-08-24	44,900.00	44,950.00	43,950.00	44,000.00	39,364.89	29,824
2023-08-23	43,300.00	44,200.00	43,300.00	44,000.00	39,364.89	19,864
2023-08-22	43,000.00	44,500.00	42,450.00	43,600.00	39,007.03	47,284
2023-08-21	44,100.00	44,400.00	42,850.00	43,000.00	38,470.23	31,540
2023-08-20	43,150.00	43,150.00	43,150.00	43,150.00	38,604.43	0
2023-08-18	41,500.00	47,300.00	41,050.00	43,150.00	38,604.43	164,811
2023-08-17	41,800.00	42,850.00	40,450.00	41,800.00	37,396.65	37,335
2023-08-16	43,000.00	43,050.00	41,800.00	41,800.00	37,396.65	29,882
2023-08-15	43,150.00	43,150.00	43,150.00	43,150.00	38,604.43	0

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.