Samyang Cor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	49,300.00	50,000.00	47,900.00	49,450.00	42,865.12	33,469
2022-06-13	50,300.00	50,900.00	49,700.00	50,000.00	43,341.88	27,225
2022-06-10	50,500.00	51,700.00	50,400.00	50,700.00	43,948.67	18,266
2022-06-09	50,400.00	51,300.00	49,550.00	50,600.00	43,861.99	33,379
2022-06-08	51,000.00	51,400.00	50,300.00	50,400.00	43,688.62	9,982
2022-06-07	51,600.00	51,600.00	51,000.00	51,000.00	44,208.72	10,315
2022-06-03	51,800.00	52,000.00	51,300.00	51,900.00	44,988.88	7,371
2022-06-02	52,500.00	52,500.00	51,300.00	51,500.00	44,642.14	18,481
2022-05-31	53,000.00	53,000.00	52,100.00	52,500.00	45,508.98	12,682
2022-05-30	52,300.00	53,000.00	52,200.00	52,800.00	45,769.03	16,402
2022-05-27	53,800.00	54,500.00	52,300.00	52,300.00	45,335.61	28,088
2022-05-26	52,400.00	53,600.00	51,700.00	52,400.00	45,422.29	36,215
2022-05-25	54,000.00	56,000.00	51,800.00	51,800.00	44,902.19	116,031
2022-05-24	51,700.00	52,000.00	51,100.00	51,800.00	44,902.19	15,782
2022-05-23	52,200.00	52,200.00	51,500.00	51,700.00	44,815.51	13,377
2022-05-20	51,700.00	52,000.00	51,100.00	51,900.00	44,988.88	13,080
2022-05-19	52,000.00	52,400.00	51,100.00	51,700.00	44,815.51	19,739
2022-05-18	52,800.00	53,200.00	52,100.00	52,500.00	45,508.98	13,868
2022-05-17	53,900.00	54,000.00	52,100.00	52,300.00	45,335.61	21,856
2022-05-16	52,900.00	54,900.00	52,500.00	53,300.00	46,202.45	29,069
2022-05-13	51,400.00	52,000.00	51,300.00	51,700.00	44,815.51	12,167
2022-05-12	52,000.00	52,000.00	51,200.00	51,400.00	44,555.46	16,504
2022-05-11	52,700.00	52,700.00	51,700.00	52,200.00	45,248.93	10,916
2022-05-10	52,800.00	53,000.00	51,400.00	52,700.00	45,682.35	18,621
2022-05-09	54,600.00	54,600.00	52,500.00	53,200.00	46,115.76	13,725
2022-05-06	54,900.00	55,500.00	53,900.00	54,600.00	47,329.34	15,415
2022-05-04	55,900.00	55,900.00	55,000.00	55,700.00	48,282.86	10,267
2022-05-03	57,200.00	57,300.00	55,700.00	55,900.00	48,456.23	16,972
2022-05-02	54,800.00	57,400.00	54,700.00	56,800.00	49,236.38	32,871
2022-04-29	54,900.00	55,200.00	54,500.00	55,000.00	47,676.07	12,103
2022-04-28	55,600.00	55,800.00	54,100.00	54,500.00	47,242.65	22,164
2022-04-27	56,400.00	57,500.00	55,200.00	55,600.00	48,196.17	30,290
2022-04-26	57,500.00	58,400.00	55,900.00	56,600.00	49,063.01	33,563
2022-04-25	56,800.00	58,500.00	56,400.00	57,200.00	49,583.12	67,886
2022-04-24	56,800.00	56,800.00	56,800.00	56,800.00	49,236.38	0
2022-04-22	55,700.00	57,300.00	55,300.00	56,800.00	49,236.38	35,618
2022-04-21	57,200.00	57,200.00	55,200.00	55,700.00	48,282.86	38,342
2022-04-20	57,200.00	58,500.00	55,300.00	56,900.00	49,323.06	72,888
2022-04-19	54,900.00	57,500.00	54,800.00	55,800.00	48,369.54	60,473
2022-04-18	52,300.00	55,900.00	52,300.00	54,800.00	47,502.70	95,985
2022-04-17	52,300.00	52,300.00	52,300.00	52,300.00	45,335.61	0
2022-04-15	52,200.00	52,700.00	52,200.00	52,300.00	45,335.61	8,567
2022-04-14	52,900.00	52,900.00	52,300.00	52,500.00	45,508.98	11,194
2022-04-13	52,700.00	52,700.00	52,100.00	52,700.00	45,682.35	8,293
2022-04-12	52,500.00	52,800.00	52,000.00	52,400.00	45,422.29	8,889
2022-04-11	52,400.00	52,900.00	52,300.00	52,700.00	45,682.35	5,700
2022-04-08	52,800.00	52,800.00	51,800.00	52,400.00	45,422.29	7,768
2022-04-07	52,300.00	52,900.00	52,300.00	52,600.00	45,595.66	12,575
2022-04-06	53,300.00	53,400.00	52,800.00	53,000.00	45,942.40	12,231
2022-04-05	53,100.00	53,600.00	52,700.00	53,000.00	45,942.40	15,876
2022-04-04	52,500.00	53,100.00	51,900.00	53,000.00	45,942.40	13,833
2022-04-01	52,300.00	52,400.00	52,000.00	52,300.00	45,335.61	13,227
2022-03-31	52,800.00	52,800.00	52,200.00	52,600.00	45,595.66	13,052
2022-03-30	52,700.00	52,900.00	52,100.00	52,500.00	45,508.98	12,242
2022-03-29	52,600.00	52,900.00	52,200.00	52,600.00	45,595.66	19,247
2022-03-28	54,200.00	55,000.00	52,200.00	52,700.00	45,682.35	53,008
2022-03-25	54,400.00	55,200.00	54,000.00	54,200.00	46,982.60	24,990
2022-03-24	53,100.00	54,200.00	52,800.00	54,200.00	46,982.60	23,131
2022-03-23	53,300.00	53,800.00	53,000.00	53,300.00	46,202.45	14,645
2022-03-22	52,700.00	53,300.00	52,500.00	53,000.00	45,942.40	7,900

← NewerPage 19 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.