Samyang Cor historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 49,750.00 | 50,200.00 | 49,350.00 | 49,600.00 | 46,168.41 | 9,375 |
| 2024-10-25 | 50,000.00 | 50,400.00 | 49,550.00 | 49,750.00 | 46,308.04 | 7,231 |
| 2024-10-24 | 49,500.00 | 49,950.00 | 49,200.00 | 49,750.00 | 46,308.04 | 8,270 |
| 2024-10-23 | 49,700.00 | 50,100.00 | 49,450.00 | 49,850.00 | 46,401.12 | 4,836 |
| 2024-10-22 | 50,200.00 | 50,600.00 | 49,650.00 | 49,650.00 | 46,214.95 | 11,674 |
| 2024-10-21 | 51,200.00 | 51,200.00 | 50,500.00 | 50,600.00 | 47,099.23 | 10,670 |
| 2024-10-18 | 51,500.00 | 51,800.00 | 50,700.00 | 51,200.00 | 47,657.72 | 9,768 |
| 2024-10-17 | 51,800.00 | 52,000.00 | 51,000.00 | 51,500.00 | 47,936.96 | 17,750 |
| 2024-10-16 | 50,900.00 | 52,100.00 | 50,400.00 | 52,100.00 | 48,495.45 | 35,312 |
| 2024-10-15 | 50,400.00 | 51,200.00 | 50,100.00 | 51,100.00 | 47,564.64 | 12,959 |
| 2024-10-14 | 50,000.00 | 50,600.00 | 50,000.00 | 50,600.00 | 47,099.23 | 7,773 |
| 2024-10-11 | 50,400.00 | 50,400.00 | 49,900.00 | 50,400.00 | 46,913.06 | 8,451 |
| 2024-10-10 | 50,100.00 | 50,700.00 | 50,100.00 | 50,500.00 | 47,006.15 | 10,608 |
| 2024-10-08 | 48,900.00 | 50,000.00 | 48,900.00 | 49,950.00 | 46,494.20 | 6,461 |
| 2024-10-07 | 49,300.00 | 49,950.00 | 49,300.00 | 49,350.00 | 45,935.71 | 6,420 |
| 2024-10-04 | 48,800.00 | 49,750.00 | 48,800.00 | 49,200.00 | 45,796.09 | 5,535 |
| 2024-10-02 | 49,300.00 | 49,800.00 | 48,850.00 | 49,550.00 | 46,121.87 | 7,626 |
| 2024-09-30 | 50,400.00 | 50,700.00 | 49,850.00 | 49,850.00 | 46,401.12 | 5,446 |
| 2024-09-27 | 50,400.00 | 51,300.00 | 50,100.00 | 50,300.00 | 46,819.98 | 18,627 |
| 2024-09-26 | 49,600.00 | 50,400.00 | 49,500.00 | 50,300.00 | 46,819.98 | 13,254 |
| 2024-09-25 | 50,200.00 | 50,200.00 | 49,150.00 | 49,600.00 | 46,168.41 | 15,627 |
| 2024-09-24 | 50,200.00 | 50,300.00 | 49,450.00 | 50,100.00 | 46,633.82 | 16,963 |
| 2024-09-23 | 49,400.00 | 50,300.00 | 49,200.00 | 50,200.00 | 46,726.90 | 13,194 |
| 2024-09-20 | 48,300.00 | 49,800.00 | 48,300.00 | 49,350.00 | 45,935.71 | 23,703 |
| 2024-09-19 | 48,400.00 | 48,500.00 | 47,500.00 | 48,400.00 | 45,051.44 | 18,401 |
| 2024-09-13 | 47,850.00 | 48,650.00 | 47,600.00 | 48,400.00 | 45,051.44 | 10,915 |
| 2024-09-12 | 47,300.00 | 48,100.00 | 47,150.00 | 47,900.00 | 44,586.03 | 17,187 |
| 2024-09-11 | 47,600.00 | 48,300.00 | 47,000.00 | 47,150.00 | 43,887.92 | 11,263 |
| 2024-09-10 | 48,050.00 | 49,000.00 | 47,800.00 | 48,050.00 | 44,725.65 | 18,812 |
| 2024-09-09 | 47,150.00 | 48,200.00 | 46,600.00 | 48,150.00 | 44,818.73 | 15,667 |
| 2024-09-06 | 48,200.00 | 48,750.00 | 47,450.00 | 47,800.00 | 44,492.95 | 9,630 |
| 2024-09-05 | 48,250.00 | 48,950.00 | 47,600.00 | 48,500.00 | 45,144.52 | 17,553 |
| 2024-09-04 | 48,450.00 | 48,550.00 | 47,200.00 | 47,700.00 | 44,399.86 | 27,792 |
| 2024-09-03 | 48,750.00 | 49,600.00 | 48,750.00 | 49,400.00 | 45,982.25 | 14,949 |
| 2024-09-02 | 49,450.00 | 49,800.00 | 48,800.00 | 48,950.00 | 45,563.38 | 11,937 |
| 2024-08-30 | 49,600.00 | 50,700.00 | 49,200.00 | 49,450.00 | 46,028.79 | 15,925 |
| 2024-08-29 | 48,600.00 | 49,600.00 | 48,300.00 | 49,600.00 | 46,168.41 | 17,127 |
| 2024-08-28 | 49,100.00 | 49,600.00 | 48,700.00 | 49,000.00 | 45,609.92 | 6,780 |
| 2024-08-27 | 48,900.00 | 49,500.00 | 48,300.00 | 49,100.00 | 45,703.01 | 14,823 |
| 2024-08-26 | 49,850.00 | 50,200.00 | 48,900.00 | 48,900.00 | 45,516.84 | 13,282 |
| 2024-08-23 | 49,300.00 | 50,000.00 | 49,150.00 | 49,900.00 | 46,447.66 | 6,590 |
| 2024-08-22 | 50,400.00 | 50,600.00 | 49,450.00 | 49,900.00 | 46,447.66 | 17,295 |
| 2024-08-21 | 50,700.00 | 50,900.00 | 50,200.00 | 50,400.00 | 46,913.06 | 10,927 |
| 2024-08-20 | 51,200.00 | 51,400.00 | 50,400.00 | 50,600.00 | 47,099.23 | 20,167 |
| 2024-08-19 | 51,500.00 | 51,500.00 | 50,200.00 | 51,000.00 | 47,471.55 | 24,841 |
| 2024-08-16 | 50,700.00 | 51,100.00 | 49,800.00 | 51,000.00 | 47,471.55 | 36,788 |
| 2024-08-14 | 47,350.00 | 55,900.00 | 47,100.00 | 50,500.00 | 47,006.15 | 277,504 |
| 2024-08-13 | 47,250.00 | 47,450.00 | 46,800.00 | 47,300.00 | 44,027.54 | 8,346 |
| 2024-08-12 | 47,100.00 | 47,450.00 | 46,500.00 | 47,000.00 | 43,748.29 | 9,550 |
| 2024-08-09 | 46,250.00 | 47,150.00 | 46,100.00 | 47,100.00 | 43,841.38 | 13,476 |
| 2024-08-08 | 45,050.00 | 46,200.00 | 44,950.00 | 46,050.00 | 42,864.02 | 16,064 |
| 2024-08-07 | 43,900.00 | 45,800.00 | 43,900.00 | 45,350.00 | 42,212.45 | 13,581 |
| 2024-08-06 | 43,000.00 | 45,450.00 | 43,000.00 | 44,600.00 | 41,514.34 | 31,360 |
| 2024-08-05 | 47,150.00 | 47,300.00 | 41,300.00 | 43,150.00 | 40,164.66 | 43,030 |
| 2024-08-02 | 48,650.00 | 49,400.00 | 47,600.00 | 47,850.00 | 44,539.49 | 25,143 |
| 2024-08-01 | 49,500.00 | 49,800.00 | 49,350.00 | 49,500.00 | 46,075.33 | 7,291 |
| 2024-07-31 | 48,700.00 | 49,550.00 | 48,500.00 | 49,500.00 | 46,075.33 | 16,658 |
| 2024-07-30 | 48,400.00 | 48,700.00 | 47,700.00 | 48,700.00 | 45,330.68 | 15,237 |
| 2024-07-29 | 47,950.00 | 48,550.00 | 47,850.00 | 48,000.00 | 44,679.11 | 13,425 |
| 2024-07-26 | 48,100.00 | 48,100.00 | 47,400.00 | 47,850.00 | 44,539.49 | 16,655 |
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.