Samyang Cor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 46,950.00 | 47,250.00 | 46,600.00 | 47,050.00 | 45,403.25 | 11,717 |
| 2025-04-23 | 46,800.00 | 47,050.00 | 46,500.00 | 46,950.00 | 45,306.75 | 6,325 |
| 2025-04-22 | 46,000.00 | 47,050.00 | 45,950.00 | 46,900.00 | 45,258.50 | 15,636 |
| 2025-04-21 | 45,950.00 | 46,300.00 | 45,800.00 | 46,050.00 | 44,438.25 | 3,961 |
| 2025-04-18 | 45,400.00 | 46,000.00 | 45,300.00 | 45,950.00 | 44,341.75 | 6,124 |
| 2025-04-17 | 45,700.00 | 45,700.00 | 45,250.00 | 45,400.00 | 43,811.00 | 7,134 |
| 2025-04-16 | 45,200.00 | 45,900.00 | 45,100.00 | 45,600.00 | 44,004.00 | 9,321 |
| 2025-04-15 | 44,150.00 | 45,600.00 | 44,150.00 | 45,150.00 | 43,569.75 | 12,068 |
| 2025-04-14 | 43,800.00 | 44,250.00 | 43,700.00 | 44,200.00 | 42,653.00 | 4,847 |
| 2025-04-11 | 42,550.00 | 43,550.00 | 42,450.00 | 43,500.00 | 41,977.50 | 7,322 |
| 2025-04-10 | 42,800.00 | 43,350.00 | 42,500.00 | 42,950.00 | 41,446.75 | 7,497 |
| 2025-04-09 | 41,950.00 | 42,050.00 | 41,450.00 | 41,550.00 | 40,095.75 | 9,658 |
| 2025-04-08 | 42,500.00 | 42,950.00 | 41,850.00 | 42,400.00 | 40,916.00 | 15,867 |
| 2025-04-07 | 43,450.00 | 43,450.00 | 41,800.00 | 42,400.00 | 40,916.00 | 16,892 |
| 2025-04-04 | 43,600.00 | 44,500.00 | 43,600.00 | 44,100.00 | 42,556.50 | 8,843 |
| 2025-04-03 | 44,850.00 | 44,850.00 | 44,050.00 | 44,550.00 | 42,990.75 | 4,007 |
| 2025-04-02 | 45,650.00 | 45,650.00 | 44,700.00 | 44,900.00 | 43,328.50 | 4,114 |
| 2025-04-01 | 44,500.00 | 45,550.00 | 44,250.00 | 45,450.00 | 43,859.25 | 9,799 |
| 2025-03-31 | 44,650.00 | 45,050.00 | 43,900.00 | 43,900.00 | 42,363.50 | 10,815 |
| 2025-03-28 | 46,200.00 | 46,200.00 | 45,000.00 | 45,100.00 | 43,521.50 | 11,081 |
| 2025-03-27 | 46,250.00 | 46,400.00 | 45,750.00 | 46,100.00 | 44,486.50 | 8,755 |
| 2025-03-26 | 46,200.00 | 46,450.00 | 45,750.00 | 46,200.00 | 44,583.00 | 14,029 |
| 2025-03-25 | 46,700.00 | 46,700.00 | 45,750.00 | 46,200.00 | 44,583.00 | 16,535 |
| 2025-03-24 | 46,300.00 | 47,200.00 | 46,150.00 | 46,300.00 | 44,679.50 | 10,153 |
| 2025-03-21 | 46,700.00 | 46,800.00 | 46,150.00 | 46,150.00 | 44,534.75 | 15,266 |
| 2025-03-20 | 46,200.00 | 47,400.00 | 46,150.00 | 46,600.00 | 44,969.00 | 29,963 |
| 2025-03-19 | 45,600.00 | 46,350.00 | 45,600.00 | 46,100.00 | 44,486.50 | 16,959 |
| 2025-03-18 | 45,300.00 | 45,900.00 | 45,300.00 | 45,600.00 | 44,004.00 | 13,869 |
| 2025-03-17 | 44,700.00 | 45,550.00 | 44,700.00 | 45,300.00 | 43,714.50 | 17,673 |
| 2025-03-14 | 44,700.00 | 45,050.00 | 44,500.00 | 44,700.00 | 43,135.50 | 9,991 |
| 2025-03-13 | 45,250.00 | 45,500.00 | 44,700.00 | 44,700.00 | 43,135.50 | 9,969 |
| 2025-03-12 | 45,050.00 | 45,350.00 | 44,900.00 | 45,150.00 | 43,569.75 | 4,878 |
| 2025-03-11 | 44,900.00 | 45,400.00 | 44,750.00 | 45,200.00 | 43,618.00 | 11,977 |
| 2025-03-10 | 45,650.00 | 45,700.00 | 45,350.00 | 45,450.00 | 43,859.25 | 4,278 |
| 2025-03-07 | 45,450.00 | 45,850.00 | 45,200.00 | 45,550.00 | 43,955.75 | 6,776 |
| 2025-03-06 | 45,000.00 | 45,450.00 | 45,000.00 | 45,450.00 | 43,859.25 | 7,080 |
| 2025-03-05 | 44,300.00 | 45,000.00 | 44,300.00 | 45,000.00 | 43,425.00 | 6,623 |
| 2025-03-04 | 44,500.00 | 45,050.00 | 44,000.00 | 44,400.00 | 42,846.00 | 8,287 |
| 2025-02-28 | 45,350.00 | 45,350.00 | 44,350.00 | 44,650.00 | 43,087.25 | 14,014 |
| 2025-02-27 | 45,450.00 | 45,900.00 | 45,050.00 | 45,500.00 | 43,907.50 | 10,289 |
| 2025-02-26 | 45,250.00 | 45,450.00 | 44,950.00 | 45,300.00 | 43,714.50 | 6,658 |
| 2025-02-25 | 44,800.00 | 45,400.00 | 44,750.00 | 45,150.00 | 43,569.75 | 6,759 |
| 2025-02-24 | 45,450.00 | 45,500.00 | 44,750.00 | 44,950.00 | 43,376.75 | 16,909 |
| 2025-02-21 | 46,250.00 | 46,250.00 | 45,350.00 | 45,750.00 | 44,148.75 | 10,494 |
| 2025-02-20 | 45,500.00 | 46,150.00 | 45,300.00 | 45,950.00 | 44,341.75 | 9,435 |
| 2025-02-19 | 45,150.00 | 45,900.00 | 45,150.00 | 45,500.00 | 43,907.50 | 15,636 |
| 2025-02-18 | 45,050.00 | 45,350.00 | 44,950.00 | 45,300.00 | 43,714.50 | 6,967 |
| 2025-02-17 | 45,250.00 | 45,500.00 | 45,200.00 | 45,200.00 | 43,618.00 | 7,720 |
| 2025-02-14 | 44,650.00 | 45,700.00 | 44,650.00 | 45,100.00 | 43,521.50 | 8,835 |
| 2025-02-13 | 44,600.00 | 45,050.00 | 44,550.00 | 44,650.00 | 43,087.25 | 15,936 |
| 2025-02-12 | 44,900.00 | 45,300.00 | 44,450.00 | 44,550.00 | 42,990.75 | 10,056 |
| 2025-02-11 | 44,800.00 | 45,250.00 | 44,550.00 | 44,800.00 | 43,232.00 | 11,887 |
| 2025-02-10 | 45,300.00 | 45,300.00 | 44,650.00 | 44,800.00 | 43,232.00 | 8,295 |
| 2025-02-07 | 45,750.00 | 45,750.00 | 45,050.00 | 45,400.00 | 43,811.00 | 8,104 |
| 2025-02-06 | 44,850.00 | 46,050.00 | 44,700.00 | 45,800.00 | 44,197.00 | 7,331 |
| 2025-02-05 | 44,250.00 | 45,150.00 | 44,250.00 | 44,850.00 | 43,280.25 | 6,450 |
| 2025-02-04 | 43,850.00 | 44,750.00 | 43,600.00 | 44,500.00 | 42,942.50 | 5,986 |
| 2025-02-03 | 44,950.00 | 44,950.00 | 43,700.00 | 44,050.00 | 42,508.25 | 7,770 |
| 2025-01-31 | 45,450.00 | 45,450.00 | 44,900.00 | 45,050.00 | 43,473.25 | 5,854 |
| 2025-01-24 | 44,800.00 | 45,450.00 | 44,800.00 | 45,450.00 | 43,859.25 | 4,877 |
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.