Samyang Cor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	40,150.00	40,150.00	39,400.00	39,600.00	34,326.77	11,213
2022-09-06	40,100.00	40,550.00	40,100.00	40,150.00	34,803.53	11,324
2022-09-05	40,150.00	40,300.00	39,600.00	40,300.00	34,933.56	16,376
2022-09-02	40,300.00	40,600.00	40,050.00	40,150.00	34,803.53	9,728
2022-09-01	40,300.00	40,650.00	40,200.00	40,350.00	34,976.90	15,493
2022-08-31	40,550.00	40,850.00	40,150.00	40,650.00	35,236.95	7,283
2022-08-30	40,200.00	40,800.00	40,200.00	40,550.00	35,150.27	9,914
2022-08-29	41,000.00	41,000.00	40,050.00	40,500.00	35,106.93	10,750
2022-08-26	40,800.00	41,750.00	40,450.00	41,550.00	36,017.11	21,442
2022-08-25	40,350.00	40,800.00	40,200.00	40,300.00	34,933.56	22,280
2022-08-24	40,900.00	41,400.00	40,000.00	40,100.00	34,760.19	41,080
2022-08-23	42,250.00	42,300.00	41,100.00	41,150.00	35,670.37	15,141
2022-08-22	42,950.00	43,200.00	42,450.00	42,450.00	36,797.26	6,393
2022-08-19	43,200.00	43,400.00	42,850.00	43,050.00	37,317.36	7,225
2022-08-18	43,300.00	43,300.00	42,650.00	43,200.00	37,447.39	6,080
2022-08-17	43,950.00	44,350.00	43,100.00	43,300.00	37,534.07	16,188
2022-08-16	43,500.00	44,100.00	43,100.00	43,400.00	37,620.76	12,537
2022-08-12	42,500.00	43,450.00	42,500.00	43,450.00	37,664.10	10,704
2022-08-11	42,400.00	42,700.00	42,350.00	42,500.00	36,840.60	10,844
2022-08-10	43,200.00	43,200.00	42,300.00	42,350.00	36,710.58	13,674
2022-08-09	43,100.00	43,600.00	43,100.00	43,250.00	37,490.73	15,592
2022-08-08	42,450.00	43,350.00	42,450.00	43,100.00	37,360.70	7,627
2022-08-05	42,400.00	42,500.00	42,050.00	42,450.00	36,797.26	7,514
2022-08-04	42,700.00	42,850.00	42,100.00	42,400.00	36,753.92	12,441
2022-08-03	42,200.00	42,850.00	42,000.00	42,700.00	37,013.97	7,538
2022-08-02	43,300.00	43,450.00	41,850.00	42,150.00	36,537.21	17,115
2022-08-01	42,200.00	43,150.00	42,200.00	43,150.00	37,404.05	9,750
2022-07-29	41,700.00	42,450.00	41,450.00	42,200.00	36,580.55	8,834
2022-07-28	41,550.00	41,550.00	41,200.00	41,550.00	36,017.11	5,094
2022-07-27	41,450.00	41,500.00	41,100.00	41,350.00	35,843.74	6,042
2022-07-26	41,050.00	41,450.00	40,950.00	41,450.00	35,930.42	7,361
2022-07-25	40,850.00	41,150.00	40,800.00	41,050.00	35,583.69	5,414
2022-07-22	40,850.00	41,100.00	40,800.00	40,850.00	35,410.32	9,251
2022-07-21	41,300.00	41,300.00	40,850.00	40,900.00	35,453.66	9,664
2022-07-20	40,400.00	41,250.00	40,350.00	41,000.00	35,540.34	12,567
2022-07-19	40,150.00	40,250.00	39,900.00	40,150.00	34,803.53	4,404
2022-07-18	40,300.00	40,300.00	39,850.00	40,150.00	34,803.53	8,752
2022-07-15	40,200.00	40,300.00	39,450.00	39,950.00	34,630.17	13,616
2022-07-14	39,500.00	40,150.00	39,500.00	40,150.00	34,803.53	8,635
2022-07-13	39,150.00	40,150.00	39,150.00	40,100.00	34,760.19	5,826
2022-07-12	40,850.00	40,850.00	39,400.00	39,950.00	34,630.17	16,249
2022-07-11	41,350.00	41,350.00	40,750.00	41,000.00	35,540.34	4,163
2022-07-08	41,300.00	41,950.00	40,700.00	41,350.00	35,843.74	14,052
2022-07-07	40,300.00	41,000.00	40,300.00	41,000.00	35,540.34	8,000
2022-07-06	40,800.00	40,800.00	40,100.00	40,500.00	35,106.93	8,447
2022-07-05	40,500.00	40,900.00	40,050.00	40,800.00	35,366.98	17,411
2022-07-04	40,400.00	40,500.00	39,750.00	40,050.00	34,716.85	14,976
2022-07-01	40,700.00	40,950.00	39,700.00	40,350.00	34,976.90	10,167
2022-06-30	41,550.00	41,550.00	40,400.00	40,650.00	35,236.95	11,648
2022-06-29	41,650.00	42,050.00	41,400.00	41,500.00	35,973.76	11,555
2022-06-28	42,000.00	42,150.00	41,500.00	42,150.00	36,537.21	7,767
2022-06-27	41,100.00	42,150.00	41,050.00	42,150.00	36,537.21	15,708
2022-06-24	39,100.00	41,050.00	39,100.00	41,000.00	35,540.34	19,281
2022-06-23	41,000.00	41,000.00	39,250.00	39,250.00	34,023.38	36,754
2022-06-22	42,850.00	43,100.00	40,800.00	41,000.00	35,540.34	43,071
2022-06-21	43,650.00	43,700.00	41,800.00	42,800.00	37,100.65	44,781
2022-06-20	47,050.00	47,650.00	43,300.00	43,400.00	37,620.76	36,257
2022-06-17	48,850.00	49,500.00	46,750.00	47,150.00	40,871.40	30,806
2022-06-16	50,000.00	50,000.00	49,300.00	49,500.00	42,908.47	13,970
2022-06-15	49,400.00	50,200.00	48,700.00	49,400.00	42,821.78	31,380

← NewerPage 18 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.