Samyang Cor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 43,000.00 | 43,000.00 | 40,650.00 | 41,300.00 | 35,800.40 | 27,039 |
| 2022-12-02 | 41,050.00 | 42,900.00 | 40,600.00 | 42,650.00 | 36,970.63 | 46,014 |
| 2022-12-01 | 39,650.00 | 41,250.00 | 39,650.00 | 40,900.00 | 35,453.66 | 24,555 |
| 2022-11-30 | 38,650.00 | 39,750.00 | 38,650.00 | 39,150.00 | 33,936.70 | 46,309 |
| 2022-11-29 | 38,600.00 | 39,150.00 | 38,500.00 | 38,650.00 | 33,503.28 | 4,859 |
| 2022-11-28 | 39,700.00 | 39,700.00 | 38,400.00 | 38,600.00 | 33,459.93 | 11,292 |
| 2022-11-25 | 39,250.00 | 39,650.00 | 39,250.00 | 39,550.00 | 34,283.43 | 6,460 |
| 2022-11-24 | 38,000.00 | 39,250.00 | 38,000.00 | 39,100.00 | 33,893.35 | 9,311 |
| 2022-11-23 | 37,450.00 | 37,950.00 | 37,450.00 | 37,950.00 | 32,896.49 | 4,744 |
| 2022-11-22 | 37,900.00 | 37,950.00 | 37,300.00 | 37,350.00 | 32,376.39 | 10,149 |
| 2022-11-21 | 38,300.00 | 38,450.00 | 37,600.00 | 37,900.00 | 32,853.15 | 11,153 |
| 2022-11-18 | 38,750.00 | 39,100.00 | 38,250.00 | 38,300.00 | 33,199.88 | 13,088 |
| 2022-11-17 | 39,100.00 | 39,450.00 | 38,800.00 | 39,050.00 | 33,850.01 | 8,009 |
| 2022-11-16 | 39,200.00 | 39,800.00 | 39,050.00 | 39,050.00 | 33,850.01 | 15,045 |
| 2022-11-15 | 38,900.00 | 39,700.00 | 38,900.00 | 39,100.00 | 33,893.35 | 11,646 |
| 2022-11-14 | 38,350.00 | 39,550.00 | 38,350.00 | 38,900.00 | 33,719.99 | 18,533 |
| 2022-11-11 | 38,500.00 | 38,950.00 | 37,950.00 | 38,300.00 | 33,199.88 | 22,465 |
| 2022-11-10 | 38,100.00 | 38,500.00 | 37,800.00 | 38,100.00 | 33,026.52 | 7,613 |
| 2022-11-09 | 38,350.00 | 38,400.00 | 37,950.00 | 38,100.00 | 33,026.52 | 12,223 |
| 2022-11-08 | 37,150.00 | 38,100.00 | 37,000.00 | 38,000.00 | 32,939.83 | 16,515 |
| 2022-11-07 | 37,000.00 | 37,350.00 | 36,950.00 | 37,100.00 | 32,159.68 | 18,271 |
| 2022-11-04 | 36,950.00 | 37,100.00 | 36,400.00 | 37,000.00 | 32,072.99 | 15,192 |
| 2022-11-03 | 36,850.00 | 37,100.00 | 36,550.00 | 37,100.00 | 32,159.68 | 8,419 |
| 2022-11-02 | 37,000.00 | 37,350.00 | 36,650.00 | 37,200.00 | 32,246.36 | 19,439 |
| 2022-11-01 | 37,000.00 | 37,250.00 | 36,500.00 | 37,000.00 | 32,072.99 | 6,726 |
| 2022-10-31 | 37,000.00 | 37,550.00 | 36,650.00 | 37,100.00 | 32,159.68 | 12,996 |
| 2022-10-28 | 36,900.00 | 37,000.00 | 36,500.00 | 36,500.00 | 31,639.58 | 9,053 |
| 2022-10-27 | 36,200.00 | 36,900.00 | 36,000.00 | 36,900.00 | 31,986.31 | 17,759 |
| 2022-10-26 | 36,350.00 | 36,400.00 | 35,750.00 | 36,200.00 | 31,379.52 | 25,027 |
| 2022-10-25 | 36,850.00 | 37,450.00 | 36,050.00 | 36,150.00 | 31,336.18 | 31,650 |
| 2022-10-24 | 35,600.00 | 38,600.00 | 35,400.00 | 36,550.00 | 31,682.92 | 92,160 |
| 2022-10-21 | 35,150.00 | 35,300.00 | 34,800.00 | 34,800.00 | 30,165.95 | 3,869 |
| 2022-10-20 | 35,350.00 | 35,350.00 | 34,850.00 | 35,000.00 | 30,339.32 | 8,685 |
| 2022-10-19 | 35,850.00 | 36,000.00 | 35,250.00 | 35,350.00 | 30,642.71 | 5,083 |
| 2022-10-18 | 35,300.00 | 35,750.00 | 35,200.00 | 35,750.00 | 30,989.45 | 4,642 |
| 2022-10-17 | 34,600.00 | 35,250.00 | 34,550.00 | 35,000.00 | 30,339.32 | 2,307 |
| 2022-10-14 | 34,850.00 | 35,300.00 | 34,850.00 | 35,250.00 | 30,556.03 | 3,860 |
| 2022-10-13 | 35,400.00 | 35,400.00 | 34,400.00 | 34,450.00 | 29,862.56 | 10,618 |
| 2022-10-12 | 34,950.00 | 35,500.00 | 34,700.00 | 35,500.00 | 30,772.74 | 12,586 |
| 2022-10-11 | 36,100.00 | 36,200.00 | 34,850.00 | 34,950.00 | 30,295.98 | 22,740 |
| 2022-10-07 | 36,700.00 | 36,750.00 | 36,200.00 | 36,400.00 | 31,552.89 | 6,494 |
| 2022-10-06 | 36,250.00 | 37,150.00 | 36,250.00 | 36,600.00 | 31,726.26 | 4,762 |
| 2022-10-05 | 37,050.00 | 37,100.00 | 36,050.00 | 36,250.00 | 31,422.87 | 23,437 |
| 2022-10-04 | 36,150.00 | 37,150.00 | 36,150.00 | 37,050.00 | 32,116.34 | 27,220 |
| 2022-09-30 | 35,000.00 | 37,100.00 | 34,700.00 | 36,700.00 | 31,812.94 | 39,791 |
| 2022-09-29 | 36,400.00 | 36,650.00 | 35,350.00 | 35,350.00 | 30,642.71 | 18,503 |
| 2022-09-28 | 36,850.00 | 37,250.00 | 35,400.00 | 36,100.00 | 31,292.84 | 24,195 |
| 2022-09-27 | 37,100.00 | 37,350.00 | 36,600.00 | 37,000.00 | 32,072.99 | 13,947 |
| 2022-09-26 | 38,800.00 | 38,800.00 | 36,950.00 | 37,350.00 | 32,376.39 | 22,062 |
| 2022-09-25 | 38,950.00 | 38,950.00 | 38,950.00 | 38,950.00 | 33,763.33 | 0 |
| 2022-09-23 | 39,300.00 | 39,650.00 | 38,500.00 | 38,950.00 | 33,763.33 | 10,818 |
| 2022-09-22 | 39,950.00 | 39,950.00 | 38,500.00 | 39,300.00 | 34,066.72 | 20,444 |
| 2022-09-21 | 39,850.00 | 40,300.00 | 39,600.00 | 39,950.00 | 34,630.17 | 11,600 |
| 2022-09-20 | 39,550.00 | 40,050.00 | 39,550.00 | 39,850.00 | 34,543.48 | 8,665 |
| 2022-09-19 | 40,200.00 | 40,250.00 | 39,500.00 | 39,550.00 | 34,283.43 | 9,317 |
| 2022-09-16 | 40,150.00 | 40,450.00 | 39,950.00 | 40,450.00 | 35,063.58 | 9,564 |
| 2022-09-15 | 40,000.00 | 40,350.00 | 39,700.00 | 40,000.00 | 34,673.51 | 10,904 |
| 2022-09-14 | 39,800.00 | 40,300.00 | 39,500.00 | 40,000.00 | 34,673.51 | 7,750 |
| 2022-09-13 | 40,300.00 | 40,600.00 | 40,250.00 | 40,350.00 | 34,976.90 | 14,357 |
| 2022-09-08 | 39,600.00 | 40,250.00 | 39,600.00 | 39,900.00 | 34,586.82 | 5,310 |
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.