Samyang Cor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 54,900.00 | 55,500.00 | 53,200.00 | 53,500.00 | 51,627.50 | 24,099 |
| 2025-07-23 | 54,700.00 | 55,400.00 | 54,200.00 | 54,800.00 | 52,882.00 | 10,800 |
| 2025-07-22 | 55,600.00 | 55,800.00 | 54,400.00 | 54,600.00 | 52,689.00 | 17,749 |
| 2025-07-21 | 56,300.00 | 56,300.00 | 55,200.00 | 55,500.00 | 53,557.50 | 16,606 |
| 2025-07-18 | 56,800.00 | 56,800.00 | 55,400.00 | 56,300.00 | 54,329.50 | 20,332 |
| 2025-07-17 | 56,900.00 | 57,200.00 | 56,000.00 | 56,200.00 | 54,233.00 | 21,050 |
| 2025-07-16 | 58,300.00 | 58,300.00 | 56,500.00 | 56,900.00 | 54,908.50 | 24,009 |
| 2025-07-15 | 59,200.00 | 59,200.00 | 57,500.00 | 58,300.00 | 56,259.50 | 43,085 |
| 2025-07-14 | 58,600.00 | 59,500.00 | 58,000.00 | 59,200.00 | 57,128.00 | 23,380 |
| 2025-07-11 | 58,500.00 | 59,200.00 | 58,100.00 | 58,600.00 | 56,549.00 | 25,783 |
| 2025-07-10 | 58,600.00 | 59,600.00 | 58,100.00 | 58,500.00 | 56,452.50 | 40,566 |
| 2025-07-09 | 57,400.00 | 58,400.00 | 56,900.00 | 58,400.00 | 56,356.00 | 41,506 |
| 2025-07-08 | 56,000.00 | 58,000.00 | 55,200.00 | 56,900.00 | 54,908.50 | 45,616 |
| 2025-07-07 | 55,100.00 | 57,000.00 | 55,000.00 | 55,600.00 | 53,654.00 | 25,008 |
| 2025-07-04 | 54,900.00 | 57,300.00 | 54,500.00 | 55,100.00 | 53,171.50 | 64,722 |
| 2025-07-03 | 53,900.00 | 54,700.00 | 53,100.00 | 54,500.00 | 52,592.50 | 26,034 |
| 2025-07-02 | 53,800.00 | 53,900.00 | 52,400.00 | 53,900.00 | 52,013.50 | 24,900 |
| 2025-07-01 | 52,000.00 | 54,200.00 | 52,000.00 | 53,800.00 | 51,917.00 | 46,901 |
| 2025-06-30 | 51,400.00 | 52,000.00 | 50,900.00 | 51,600.00 | 49,794.00 | 17,001 |
| 2025-06-27 | 51,300.00 | 51,300.00 | 50,300.00 | 50,900.00 | 49,118.50 | 11,580 |
| 2025-06-26 | 51,700.00 | 52,100.00 | 50,500.00 | 51,000.00 | 49,215.00 | 15,503 |
| 2025-06-25 | 52,400.00 | 52,400.00 | 51,000.00 | 51,800.00 | 49,987.00 | 24,390 |
| 2025-06-24 | 51,400.00 | 52,600.00 | 51,400.00 | 52,400.00 | 50,566.00 | 16,530 |
| 2025-06-23 | 51,000.00 | 51,100.00 | 50,300.00 | 50,900.00 | 49,118.50 | 10,955 |
| 2025-06-20 | 50,800.00 | 51,900.00 | 50,500.00 | 51,100.00 | 49,311.50 | 15,504 |
| 2025-06-19 | 51,900.00 | 52,100.00 | 50,800.00 | 51,300.00 | 49,504.50 | 30,921 |
| 2025-06-18 | 52,200.00 | 53,200.00 | 51,800.00 | 52,200.00 | 50,373.00 | 23,488 |
| 2025-06-17 | 54,500.00 | 54,900.00 | 52,500.00 | 53,500.00 | 51,627.50 | 22,341 |
| 2025-06-16 | 53,100.00 | 54,600.00 | 52,500.00 | 54,200.00 | 52,303.00 | 18,784 |
| 2025-06-13 | 55,000.00 | 55,200.00 | 51,900.00 | 53,100.00 | 51,241.50 | 50,591 |
| 2025-06-12 | 54,100.00 | 54,100.00 | 53,400.00 | 53,800.00 | 51,917.00 | 17,678 |
| 2025-06-11 | 53,800.00 | 54,500.00 | 53,100.00 | 54,100.00 | 52,206.50 | 20,916 |
| 2025-06-10 | 53,900.00 | 54,000.00 | 52,700.00 | 53,300.00 | 51,434.50 | 22,110 |
| 2025-06-09 | 52,900.00 | 54,400.00 | 52,800.00 | 53,900.00 | 52,013.50 | 30,973 |
| 2025-06-05 | 52,300.00 | 52,700.00 | 51,600.00 | 52,200.00 | 50,373.00 | 17,216 |
| 2025-06-04 | 51,300.00 | 52,200.00 | 50,800.00 | 52,200.00 | 50,373.00 | 24,744 |
| 2025-06-02 | 51,000.00 | 51,400.00 | 50,200.00 | 51,000.00 | 49,215.00 | 8,731 |
| 2025-05-30 | 51,200.00 | 51,900.00 | 50,200.00 | 51,000.00 | 49,215.00 | 20,506 |
| 2025-05-29 | 50,200.00 | 51,600.00 | 49,850.00 | 51,300.00 | 49,504.50 | 28,293 |
| 2025-05-28 | 49,350.00 | 49,850.00 | 48,800.00 | 49,600.00 | 47,864.00 | 10,576 |
| 2025-05-27 | 48,500.00 | 50,100.00 | 48,400.00 | 49,450.00 | 47,719.25 | 19,702 |
| 2025-05-26 | 48,000.00 | 48,650.00 | 47,600.00 | 48,400.00 | 46,706.00 | 6,725 |
| 2025-05-23 | 47,500.00 | 48,200.00 | 47,250.00 | 47,900.00 | 46,223.50 | 8,322 |
| 2025-05-22 | 48,000.00 | 48,250.00 | 47,250.00 | 47,300.00 | 45,644.50 | 7,954 |
| 2025-05-21 | 48,200.00 | 48,200.00 | 47,800.00 | 48,150.00 | 46,464.75 | 6,777 |
| 2025-05-20 | 47,650.00 | 48,550.00 | 47,650.00 | 48,150.00 | 46,464.75 | 6,871 |
| 2025-05-19 | 47,750.00 | 48,500.00 | 47,750.00 | 48,400.00 | 46,706.00 | 10,202 |
| 2025-05-16 | 47,950.00 | 48,400.00 | 47,100.00 | 48,400.00 | 46,706.00 | 20,032 |
| 2025-05-15 | 47,700.00 | 48,050.00 | 47,550.00 | 47,700.00 | 46,030.50 | 7,261 |
| 2025-05-14 | 48,600.00 | 48,650.00 | 47,400.00 | 48,000.00 | 46,320.00 | 12,346 |
| 2025-05-13 | 48,750.00 | 49,000.00 | 48,350.00 | 48,550.00 | 46,850.75 | 9,436 |
| 2025-05-12 | 48,950.00 | 49,050.00 | 48,100.00 | 48,800.00 | 47,092.00 | 14,081 |
| 2025-05-09 | 48,300.00 | 48,800.00 | 47,650.00 | 48,800.00 | 47,092.00 | 10,299 |
| 2025-05-08 | 48,100.00 | 48,250.00 | 47,800.00 | 48,000.00 | 46,320.00 | 5,082 |
| 2025-05-07 | 48,050.00 | 48,200.00 | 47,700.00 | 48,000.00 | 46,320.00 | 4,963 |
| 2025-05-02 | 47,850.00 | 48,150.00 | 47,400.00 | 48,150.00 | 46,464.75 | 2,201 |
| 2025-04-30 | 48,100.00 | 48,100.00 | 47,650.00 | 47,850.00 | 46,175.25 | 6,210 |
| 2025-04-29 | 47,550.00 | 48,100.00 | 47,200.00 | 48,100.00 | 46,416.50 | 8,727 |
| 2025-04-28 | 47,850.00 | 48,150.00 | 46,750.00 | 47,550.00 | 45,885.75 | 4,646 |
| 2025-04-25 | 47,500.00 | 47,850.00 | 47,250.00 | 47,750.00 | 46,078.75 | 12,508 |
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.