Samyang Cor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	45,700.00	46,600.00	45,500.00	46,000.00	41,154.20	25,251
2023-05-24	45,900.00	47,400.00	45,400.00	46,050.00	41,198.94	111,865
2023-05-23	46,500.00	46,500.00	45,550.00	46,000.00	41,154.20	30,534
2023-05-22	45,550.00	46,450.00	44,850.00	45,750.00	40,930.54	43,820
2023-05-21	45,250.00	45,250.00	45,250.00	45,250.00	40,483.21	0
2023-05-19	44,550.00	45,700.00	44,550.00	45,250.00	40,483.21	29,028
2023-05-18	44,300.00	45,250.00	44,250.00	44,800.00	40,080.62	27,240
2023-05-17	45,400.00	45,600.00	44,650.00	44,850.00	40,125.35	29,842
2023-05-16	45,400.00	46,200.00	44,300.00	45,350.00	40,572.68	53,167
2023-05-15	45,100.00	46,000.00	44,650.00	45,000.00	40,259.55	61,128
2023-05-12	44,550.00	45,500.00	44,250.00	45,100.00	40,349.01	63,098
2023-05-11	46,100.00	46,150.00	44,900.00	45,150.00	40,393.75	73,742
2023-05-10	47,250.00	47,550.00	45,550.00	45,600.00	40,796.34	164,771
2023-05-09	51,600.00	52,300.00	46,350.00	46,350.00	41,467.33	870,207
2023-05-08	41,700.00	53,300.00	41,700.00	53,300.00	47,685.20	1,062,332
2023-05-04	41,350.00	41,450.00	41,000.00	41,050.00	36,725.65	7,425
2023-05-03	41,350.00	41,600.00	41,200.00	41,300.00	36,949.32	3,917
2023-05-02	41,400.00	41,700.00	41,300.00	41,350.00	36,994.05	10,471
2023-04-28	41,050.00	41,550.00	40,650.00	41,400.00	37,038.78	10,288
2023-04-27	42,200.00	42,200.00	40,800.00	40,850.00	36,546.72	15,968
2023-04-26	42,200.00	42,500.00	41,500.00	41,900.00	37,486.11	8,245
2023-04-25	42,000.00	42,950.00	41,500.00	42,300.00	37,843.97	9,891
2023-04-24	43,350.00	43,500.00	41,550.00	41,800.00	37,396.65	15,899
2023-04-21	43,000.00	43,550.00	42,700.00	43,050.00	38,514.97	17,334
2023-04-20	43,650.00	43,700.00	42,800.00	43,050.00	38,514.97	13,068
2023-04-19	42,750.00	44,000.00	42,650.00	43,600.00	39,007.03	15,541
2023-04-18	43,800.00	43,800.00	42,550.00	42,750.00	38,246.57	11,606
2023-04-17	44,350.00	44,650.00	43,550.00	43,800.00	39,185.96	20,522
2023-04-16	43,900.00	43,900.00	43,900.00	43,900.00	39,275.42	0
2023-04-14	43,300.00	44,100.00	43,050.00	43,900.00	39,275.42	17,818
2023-04-13	42,350.00	44,600.00	42,300.00	43,500.00	38,917.56	51,950
2023-04-12	42,800.00	43,100.00	41,950.00	42,100.00	37,665.04	18,351
2023-04-11	42,200.00	42,700.00	41,400.00	42,700.00	38,201.84	26,548
2023-04-10	40,950.00	44,700.00	40,550.00	41,800.00	37,396.65	84,465
2023-04-07	40,650.00	40,900.00	40,350.00	40,700.00	36,412.52	9,191
2023-04-06	41,300.00	41,300.00	40,500.00	40,600.00	36,323.06	6,313
2023-04-05	40,600.00	41,350.00	40,600.00	41,050.00	36,725.65	9,343
2023-04-04	40,550.00	41,150.00	40,250.00	41,150.00	36,815.12	12,483
2023-04-03	40,300.00	40,900.00	40,250.00	40,750.00	36,457.26	6,193
2023-03-31	40,100.00	40,800.00	40,050.00	40,300.00	36,054.66	11,997
2023-03-30	40,000.00	40,200.00	39,700.00	40,000.00	35,786.26	11,914
2023-03-29	40,200.00	40,500.00	39,600.00	40,000.00	35,786.26	9,147
2023-03-28	39,550.00	40,500.00	39,550.00	40,200.00	35,965.20	3,867
2023-03-27	39,950.00	39,950.00	39,400.00	39,650.00	35,473.13	4,376
2023-03-24	40,500.00	40,500.00	39,800.00	40,200.00	35,965.20	5,729
2023-03-23	40,400.00	41,850.00	39,900.00	40,200.00	35,965.20	9,633
2023-03-22	40,750.00	41,000.00	40,300.00	40,600.00	36,323.06	4,102
2023-03-21	41,200.00	41,200.00	40,600.00	40,700.00	36,412.52	3,770
2023-03-20	40,900.00	41,000.00	40,550.00	40,800.00	36,501.99	5,196
2023-03-17	40,550.00	41,000.00	40,150.00	40,700.00	36,412.52	5,741
2023-03-16	40,200.00	40,400.00	39,350.00	40,300.00	36,054.66	6,138
2023-03-15	40,100.00	40,750.00	39,800.00	40,200.00	35,965.20	8,524
2023-03-14	40,600.00	40,600.00	39,150.00	39,400.00	35,249.47	15,967
2023-03-13	41,550.00	41,550.00	39,800.00	40,600.00	36,323.06	24,251
2023-03-10	43,200.00	43,200.00	41,600.00	41,700.00	37,307.18	11,751
2023-03-09	43,350.00	43,700.00	42,950.00	43,200.00	38,649.17	10,550
2023-03-08	44,300.00	44,300.00	42,800.00	43,050.00	38,514.97	12,061
2023-03-07	45,200.00	45,200.00	44,050.00	44,350.00	39,678.02	13,629
2023-03-06	43,250.00	45,350.00	43,250.00	45,000.00	40,259.55	40,446
2023-03-03	43,250.00	44,000.00	42,450.00	42,800.00	38,291.30	16,306

← NewerPage 15 of 21 · 1,246 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.