Samyang Cor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 45,800.00 | 46,500.00 | 45,750.00 | 46,000.00 | 46,000.00 | 15,641 |
| 2026-01-19 | 46,550.00 | 46,550.00 | 45,400.00 | 45,750.00 | 45,750.00 | 15,666 |
| 2026-01-16 | 45,750.00 | 46,700.00 | 45,400.00 | 46,600.00 | 46,600.00 | 23,722 |
| 2026-01-15 | 45,850.00 | 46,200.00 | 45,350.00 | 45,500.00 | 45,500.00 | 10,161 |
| 2026-01-14 | 44,300.00 | 45,850.00 | 44,300.00 | 45,850.00 | 45,850.00 | 15,002 |
| 2026-01-13 | 45,450.00 | 45,450.00 | 44,550.00 | 44,650.00 | 44,650.00 | 20,245 |
| 2026-01-12 | 46,200.00 | 46,300.00 | 45,000.00 | 45,450.00 | 45,450.00 | 35,368 |
| 2026-01-09 | 46,450.00 | 46,700.00 | 46,100.00 | 46,100.00 | 46,100.00 | 6,600 |
| 2026-01-08 | 47,000.00 | 47,350.00 | 46,150.00 | 46,400.00 | 46,400.00 | 14,113 |
| 2026-01-07 | 47,200.00 | 47,200.00 | 46,400.00 | 46,600.00 | 46,600.00 | 15,865 |
| 2026-01-06 | 47,000.00 | 47,250.00 | 46,850.00 | 47,100.00 | 47,100.00 | 13,576 |
| 2026-01-05 | 47,400.00 | 47,600.00 | 46,950.00 | 47,000.00 | 47,000.00 | 6,827 |
| 2026-01-02 | 47,600.00 | 47,650.00 | 47,000.00 | 47,050.00 | 47,050.00 | 13,346 |
| 2025-12-30 | 48,450.00 | 48,500.00 | 47,300.00 | 47,400.00 | 47,400.00 | 25,120 |
| 2025-12-29 | 49,300.00 | 49,350.00 | 48,300.00 | 48,400.00 | 48,400.00 | 35,733 |
| 2025-12-26 | 50,300.00 | 50,300.00 | 49,800.00 | 50,000.00 | 48,250.00 | 14,238 |
| 2025-12-24 | 50,100.00 | 50,300.00 | 49,700.00 | 50,300.00 | 48,539.50 | 18,343 |
| 2025-12-23 | 50,300.00 | 50,600.00 | 49,900.00 | 50,100.00 | 48,346.50 | 17,437 |
| 2025-12-22 | 50,500.00 | 50,800.00 | 50,200.00 | 50,500.00 | 48,732.50 | 13,930 |
| 2025-12-19 | 50,400.00 | 50,800.00 | 50,000.00 | 50,500.00 | 48,732.50 | 16,443 |
| 2025-12-18 | 50,700.00 | 50,700.00 | 50,100.00 | 50,300.00 | 48,539.50 | 15,637 |
| 2025-12-17 | 50,900.00 | 51,500.00 | 50,500.00 | 50,800.00 | 49,022.00 | 17,504 |
| 2025-12-16 | 51,500.00 | 51,700.00 | 50,600.00 | 50,600.00 | 48,829.00 | 14,957 |
| 2025-12-15 | 52,000.00 | 52,000.00 | 51,400.00 | 51,600.00 | 49,794.00 | 16,451 |
| 2025-12-12 | 51,400.00 | 52,400.00 | 51,200.00 | 52,000.00 | 50,180.00 | 31,802 |
| 2025-12-11 | 50,900.00 | 51,900.00 | 50,800.00 | 51,100.00 | 49,311.50 | 8,997 |
| 2025-12-10 | 51,100.00 | 51,200.00 | 50,600.00 | 50,800.00 | 49,022.00 | 11,395 |
| 2025-12-09 | 50,900.00 | 51,200.00 | 50,600.00 | 51,100.00 | 49,311.50 | 14,631 |
| 2025-12-08 | 52,100.00 | 52,300.00 | 50,800.00 | 50,900.00 | 49,118.50 | 21,295 |
| 2025-12-05 | 51,500.00 | 52,300.00 | 50,900.00 | 52,000.00 | 50,180.00 | 16,132 |
| 2025-12-04 | 51,900.00 | 52,000.00 | 51,000.00 | 51,300.00 | 49,504.50 | 19,854 |
| 2025-12-03 | 51,900.00 | 52,100.00 | 51,200.00 | 51,900.00 | 50,083.50 | 21,128 |
| 2025-12-02 | 51,100.00 | 52,200.00 | 51,100.00 | 51,900.00 | 50,083.50 | 18,852 |
| 2025-12-01 | 52,500.00 | 52,700.00 | 51,100.00 | 51,400.00 | 49,601.00 | 12,195 |
| 2025-11-28 | 51,500.00 | 52,400.00 | 51,300.00 | 52,300.00 | 50,469.50 | 9,390 |
| 2025-11-27 | 51,400.00 | 52,100.00 | 50,700.00 | 51,500.00 | 49,697.50 | 17,672 |
| 2025-11-26 | 50,700.00 | 51,900.00 | 50,600.00 | 51,400.00 | 49,601.00 | 12,174 |
| 2025-11-25 | 50,900.00 | 51,400.00 | 50,200.00 | 50,400.00 | 48,636.00 | 8,098 |
| 2025-11-24 | 52,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 49,118.50 | 12,456 |
| 2025-11-21 | 51,400.00 | 52,100.00 | 51,300.00 | 52,000.00 | 50,180.00 | 12,899 |
| 2025-11-20 | 52,600.00 | 52,700.00 | 51,600.00 | 52,400.00 | 50,566.00 | 9,648 |
| 2025-11-19 | 51,200.00 | 51,900.00 | 50,600.00 | 51,800.00 | 49,987.00 | 8,305 |
| 2025-11-18 | 52,800.00 | 52,800.00 | 51,200.00 | 51,200.00 | 49,408.00 | 9,446 |
| 2025-11-17 | 52,300.00 | 52,900.00 | 52,200.00 | 52,700.00 | 50,855.50 | 10,898 |
| 2025-11-14 | 52,500.00 | 53,400.00 | 52,000.00 | 52,300.00 | 50,469.50 | 15,805 |
| 2025-11-13 | 53,000.00 | 54,000.00 | 52,600.00 | 53,000.00 | 51,145.00 | 28,185 |
| 2025-11-12 | 51,900.00 | 53,100.00 | 51,300.00 | 53,000.00 | 51,145.00 | 50,635 |
| 2025-11-11 | 51,500.00 | 52,300.00 | 51,100.00 | 51,300.00 | 49,504.50 | 9,879 |
| 2025-11-10 | 50,000.00 | 51,700.00 | 49,950.00 | 51,500.00 | 49,697.50 | 23,315 |
| 2025-11-07 | 50,200.00 | 50,200.00 | 49,200.00 | 50,100.00 | 48,346.50 | 24,738 |
| 2025-11-06 | 49,500.00 | 50,200.00 | 48,750.00 | 49,800.00 | 48,057.00 | 14,666 |
| 2025-11-05 | 49,800.00 | 49,850.00 | 48,300.00 | 49,500.00 | 47,767.50 | 18,736 |
| 2025-11-04 | 48,800.00 | 49,700.00 | 48,750.00 | 49,550.00 | 47,815.75 | 10,740 |
| 2025-11-03 | 49,500.00 | 50,000.00 | 48,750.00 | 48,800.00 | 47,092.00 | 22,827 |
| 2025-10-31 | 50,800.00 | 51,200.00 | 49,450.00 | 49,500.00 | 47,767.50 | 36,342 |
| 2025-10-30 | 51,600.00 | 51,800.00 | 50,700.00 | 50,900.00 | 49,118.50 | 12,732 |
| 2025-10-29 | 51,200.00 | 51,700.00 | 51,000.00 | 51,500.00 | 49,697.50 | 13,268 |
| 2025-10-28 | 51,600.00 | 51,700.00 | 50,900.00 | 51,200.00 | 49,408.00 | 16,528 |
| 2025-10-27 | 51,700.00 | 52,100.00 | 51,000.00 | 51,600.00 | 49,794.00 | 16,951 |
| 2025-10-24 | 51,900.00 | 52,000.00 | 51,200.00 | 51,600.00 | 49,794.00 | 13,053 |
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.