Samyang Cor historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	52,600.00	52,600.00	52,600.00	52,600.00	45,595.66	0
2022-03-18	53,000.00	53,100.00	52,500.00	52,600.00	45,595.66	17,592
2022-03-17	52,900.00	53,100.00	52,300.00	53,000.00	45,942.40	13,111
2022-03-16	52,600.00	52,700.00	51,800.00	52,400.00	45,422.29	10,081
2022-03-15	51,900.00	52,300.00	51,300.00	52,000.00	45,075.56	4,871
2022-03-14	52,300.00	52,400.00	51,100.00	51,600.00	44,728.82	6,733
2022-03-11	51,900.00	52,200.00	51,500.00	52,100.00	45,162.24	9,144
2022-03-10	50,900.00	50,900.00	50,900.00	50,900.00	44,122.04	0
2022-03-08	51,100.00	51,500.00	49,800.00	50,900.00	44,122.04	12,666
2022-03-07	52,700.00	52,700.00	51,300.00	51,800.00	44,902.19	13,578
2022-03-04	53,200.00	53,200.00	53,200.00	53,200.00	46,115.76	0
2022-03-03	52,700.00	53,300.00	52,000.00	53,200.00	46,115.76	26,251
2022-03-02	51,400.00	52,400.00	50,900.00	52,300.00	45,335.61	14,346
2022-03-01	51,600.00	51,600.00	51,600.00	51,600.00	44,728.82	0
2022-02-28	50,700.00	50,700.00	50,700.00	50,700.00	43,948.67	0
2022-02-25	50,500.00	51,000.00	50,300.00	50,700.00	43,948.67	15,517
2022-02-24	51,400.00	51,500.00	49,400.00	50,000.00	43,341.88	49,733
2022-02-23	52,500.00	52,500.00	52,500.00	52,500.00	45,508.98	0
2022-02-22	52,500.00	52,500.00	52,500.00	52,500.00	45,508.98	0
2022-02-21	52,000.00	52,800.00	51,500.00	52,500.00	45,508.98	22,372
2022-02-18	52,800.00	53,000.00	52,000.00	52,800.00	45,769.03	110,345
2022-02-17	53,700.00	54,300.00	52,700.00	53,300.00	46,202.45	60,053
2022-02-16	54,900.00	55,600.00	52,500.00	53,500.00	46,375.82	82,190
2022-02-15	60,300.00	60,400.00	53,700.00	54,000.00	46,809.23	316,214
2022-02-14	62,100.00	62,100.00	59,500.00	60,000.00	52,010.26	53,634
2022-02-11	63,400.00	63,500.00	62,100.00	62,700.00	54,350.72	35,956
2022-02-10	63,600.00	64,500.00	62,700.00	63,500.00	55,044.19	34,450
2022-02-09	63,800.00	63,800.00	63,800.00	63,800.00	55,304.24	0
2022-02-08	63,800.00	63,800.00	63,800.00	63,800.00	55,304.24	0
2022-02-07	64,000.00	64,000.00	62,800.00	63,800.00	55,304.24	12,123
2022-02-04	62,500.00	63,700.00	62,200.00	63,700.00	55,217.56	25,788
2022-02-03	62,100.00	62,500.00	61,100.00	62,400.00	54,090.67	12,611
2022-01-28	60,700.00	61,600.00	60,200.00	61,600.00	53,397.20	17,665
2022-01-27	60,800.00	61,500.00	59,600.00	61,500.00	53,310.52	53,757
2022-01-26	60,400.00	60,400.00	60,400.00	60,400.00	52,357.00	0
2022-01-25	60,000.00	60,800.00	58,000.00	60,400.00	52,357.00	58,441
2022-01-24	59,200.00	61,000.00	59,200.00	60,400.00	52,357.00	22,284
2022-01-21	60,000.00	61,000.00	60,000.00	60,600.00	52,530.36	7,946
2022-01-20	60,100.00	60,900.00	58,100.00	60,700.00	52,617.05	9,545
2022-01-19	59,500.00	60,300.00	59,300.00	60,100.00	52,096.94	12,406
2022-01-18	60,500.00	61,000.00	59,900.00	60,000.00	52,010.26	15,530
2022-01-17	62,600.00	63,100.00	59,600.00	60,100.00	52,096.94	86,013
2022-01-14	62,600.00	63,400.00	62,400.00	63,000.00	54,610.77	13,945
2022-01-13	63,100.00	63,300.00	62,100.00	62,600.00	54,264.04	21,764
2022-01-12	63,300.00	63,300.00	62,300.00	63,100.00	54,697.46	12,731
2022-01-11	63,100.00	63,500.00	62,500.00	63,000.00	54,610.77	8,171
2022-01-10	62,500.00	64,100.00	62,400.00	63,300.00	54,870.82	15,894
2022-01-09	62,500.00	62,500.00	62,500.00	62,500.00	54,177.35	0
2022-01-07	62,000.00	63,900.00	61,900.00	62,500.00	54,177.35	14,214
2022-01-06	62,300.00	62,400.00	61,400.00	62,100.00	53,830.62	31,014
2022-01-05	62,600.00	62,600.00	61,700.00	62,400.00	54,090.67	18,546
2022-01-04	62,800.00	62,800.00	61,700.00	62,500.00	54,177.35	20,648
2022-01-03	62,900.00	63,000.00	61,800.00	62,500.00	54,177.35	35,041
2021-12-30	62,900.00	63,300.00	61,800.00	62,700.00	54,350.72	12,080
2021-12-29	62,600.00	62,900.00	61,900.00	62,800.00	54,437.41	12,627
2021-12-28	63,400.00	63,400.00	61,800.00	62,800.00	53,353.86	32,046
2021-12-27	63,500.00	63,700.00	62,800.00	62,800.00	53,353.86	13,801
2021-12-24	62,800.00	64,000.00	62,500.00	63,500.00	53,948.57	16,794
2021-12-23	63,500.00	63,500.00	62,500.00	62,800.00	53,353.86	10,041
2021-12-22	64,100.00	64,400.00	63,200.00	63,300.00	53,778.65	7,971

← NewerPage 20 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.