Samyang Cor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 46,150.00 | 46,150.00 | 44,700.00 | 44,900.00 | 43,328.50 | 16,998 |
| 2025-01-22 | 46,800.00 | 46,800.00 | 46,000.00 | 46,100.00 | 44,486.50 | 10,183 |
| 2025-01-21 | 46,200.00 | 46,700.00 | 45,800.00 | 46,700.00 | 45,065.50 | 8,346 |
| 2025-01-20 | 46,500.00 | 46,500.00 | 46,050.00 | 46,200.00 | 44,583.00 | 3,687 |
| 2025-01-17 | 45,900.00 | 46,450.00 | 45,900.00 | 46,350.00 | 44,727.75 | 5,956 |
| 2025-01-16 | 45,650.00 | 46,400.00 | 45,650.00 | 46,400.00 | 44,776.00 | 8,468 |
| 2025-01-15 | 45,550.00 | 46,100.00 | 45,300.00 | 45,650.00 | 44,052.25 | 6,300 |
| 2025-01-14 | 45,000.00 | 45,650.00 | 45,000.00 | 45,650.00 | 44,052.25 | 7,630 |
| 2025-01-13 | 45,900.00 | 46,300.00 | 44,900.00 | 45,400.00 | 43,811.00 | 17,004 |
| 2025-01-10 | 46,600.00 | 46,900.00 | 46,200.00 | 46,300.00 | 44,679.50 | 10,408 |
| 2025-01-09 | 46,900.00 | 47,000.00 | 46,700.00 | 46,750.00 | 45,113.75 | 7,886 |
| 2025-01-08 | 47,000.00 | 47,600.00 | 46,850.00 | 47,100.00 | 45,451.50 | 10,094 |
| 2025-01-07 | 47,700.00 | 47,950.00 | 47,150.00 | 47,250.00 | 45,596.25 | 11,905 |
| 2025-01-06 | 47,950.00 | 47,950.00 | 47,500.00 | 47,700.00 | 46,030.50 | 8,477 |
| 2025-01-03 | 47,350.00 | 48,150.00 | 47,350.00 | 47,800.00 | 46,127.00 | 9,892 |
| 2025-01-02 | 47,200.00 | 48,200.00 | 47,200.00 | 47,800.00 | 46,127.00 | 7,359 |
| 2024-12-30 | 47,700.00 | 48,050.00 | 47,000.00 | 47,600.00 | 45,934.00 | 20,044 |
| 2024-12-27 | 48,550.00 | 48,700.00 | 47,650.00 | 48,050.00 | 46,368.25 | 17,930 |
| 2024-12-26 | 49,250.00 | 49,700.00 | 49,100.00 | 49,400.00 | 45,982.25 | 12,089 |
| 2024-12-24 | 49,000.00 | 49,350.00 | 49,000.00 | 49,150.00 | 45,749.55 | 8,113 |
| 2024-12-23 | 48,250.00 | 49,300.00 | 48,250.00 | 49,200.00 | 45,796.09 | 12,958 |
| 2024-12-20 | 49,550.00 | 49,550.00 | 48,050.00 | 48,050.00 | 44,725.65 | 18,982 |
| 2024-12-19 | 48,850.00 | 49,750.00 | 48,650.00 | 49,550.00 | 46,121.87 | 8,460 |
| 2024-12-18 | 49,200.00 | 49,550.00 | 48,950.00 | 49,400.00 | 45,982.25 | 12,218 |
| 2024-12-17 | 49,150.00 | 49,400.00 | 48,650.00 | 49,250.00 | 45,842.63 | 6,966 |
| 2024-12-16 | 50,400.00 | 50,400.00 | 49,150.00 | 49,150.00 | 45,749.55 | 13,799 |
| 2024-12-13 | 49,450.00 | 50,400.00 | 49,450.00 | 50,100.00 | 46,633.82 | 17,327 |
| 2024-12-12 | 48,950.00 | 49,550.00 | 48,600.00 | 49,400.00 | 45,982.25 | 16,439 |
| 2024-12-11 | 48,100.00 | 49,300.00 | 48,050.00 | 48,750.00 | 45,377.22 | 7,543 |
| 2024-12-10 | 47,600.00 | 48,700.00 | 47,500.00 | 48,200.00 | 44,865.27 | 13,652 |
| 2024-12-09 | 48,100.00 | 48,400.00 | 46,650.00 | 47,150.00 | 43,887.92 | 27,086 |
| 2024-12-06 | 49,700.00 | 49,750.00 | 47,850.00 | 48,800.00 | 45,423.76 | 23,936 |
| 2024-12-05 | 50,400.00 | 50,500.00 | 49,650.00 | 49,700.00 | 46,261.49 | 6,623 |
| 2024-12-04 | 49,500.00 | 50,500.00 | 49,500.00 | 50,300.00 | 46,819.98 | 20,895 |
| 2024-12-03 | 50,200.00 | 50,900.00 | 50,200.00 | 50,800.00 | 47,285.39 | 10,245 |
| 2024-12-02 | 50,400.00 | 50,600.00 | 50,000.00 | 50,500.00 | 47,006.15 | 8,938 |
| 2024-11-29 | 51,300.00 | 51,400.00 | 50,200.00 | 50,400.00 | 46,913.06 | 10,854 |
| 2024-11-28 | 50,800.00 | 51,500.00 | 50,400.00 | 51,300.00 | 47,750.80 | 16,779 |
| 2024-11-27 | 50,400.00 | 51,000.00 | 49,950.00 | 51,000.00 | 47,471.55 | 16,666 |
| 2024-11-26 | 49,500.00 | 50,600.00 | 49,200.00 | 50,400.00 | 46,913.06 | 16,180 |
| 2024-11-25 | 49,500.00 | 49,700.00 | 49,000.00 | 49,700.00 | 46,261.49 | 4,245 |
| 2024-11-22 | 49,800.00 | 49,800.00 | 49,350.00 | 49,550.00 | 46,121.87 | 5,135 |
| 2024-11-21 | 49,050.00 | 49,600.00 | 49,050.00 | 49,500.00 | 46,075.33 | 3,186 |
| 2024-11-20 | 49,100.00 | 49,850.00 | 49,100.00 | 49,200.00 | 45,796.09 | 6,102 |
| 2024-11-19 | 49,050.00 | 49,450.00 | 49,000.00 | 49,050.00 | 45,656.46 | 4,893 |
| 2024-11-18 | 49,350.00 | 49,900.00 | 48,800.00 | 49,050.00 | 45,656.46 | 10,746 |
| 2024-11-15 | 48,400.00 | 49,300.00 | 47,250.00 | 49,100.00 | 45,703.01 | 18,392 |
| 2024-11-14 | 47,750.00 | 49,250.00 | 47,750.00 | 48,550.00 | 45,191.06 | 11,841 |
| 2024-11-13 | 49,100.00 | 49,250.00 | 48,100.00 | 48,100.00 | 44,772.19 | 13,255 |
| 2024-11-12 | 50,300.00 | 50,300.00 | 49,000.00 | 49,100.00 | 45,703.01 | 20,910 |
| 2024-11-11 | 50,900.00 | 51,000.00 | 50,300.00 | 50,300.00 | 46,819.98 | 6,780 |
| 2024-11-08 | 51,200.00 | 51,400.00 | 50,500.00 | 50,900.00 | 47,378.47 | 14,313 |
| 2024-11-07 | 51,200.00 | 51,500.00 | 50,000.00 | 51,200.00 | 47,657.72 | 10,603 |
| 2024-11-06 | 50,800.00 | 51,400.00 | 50,800.00 | 51,200.00 | 47,657.72 | 9,121 |
| 2024-11-05 | 51,600.00 | 51,600.00 | 50,900.00 | 51,000.00 | 47,471.55 | 5,613 |
| 2024-11-04 | 50,700.00 | 51,400.00 | 50,100.00 | 51,200.00 | 47,657.72 | 15,554 |
| 2024-11-01 | 49,700.00 | 50,800.00 | 49,250.00 | 50,500.00 | 47,006.15 | 10,996 |
| 2024-10-31 | 49,450.00 | 50,000.00 | 49,300.00 | 49,650.00 | 46,214.95 | 5,604 |
| 2024-10-30 | 49,300.00 | 49,750.00 | 49,300.00 | 49,600.00 | 46,168.41 | 3,435 |
| 2024-10-29 | 49,500.00 | 49,800.00 | 49,250.00 | 49,400.00 | 45,982.25 | 4,500 |
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.