Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18,120.00 | 18,590.00 | 18,120.00 | 18,500.00 | 17,326.63 | 24,338 |
| 2024-07-24 | 18,190.00 | 18,300.00 | 18,070.00 | 18,300.00 | 17,139.32 | 9,575 |
| 2024-07-23 | 18,080.00 | 18,190.00 | 17,910.00 | 18,190.00 | 17,036.30 | 19,050 |
| 2024-07-22 | 17,970.00 | 18,150.00 | 17,890.00 | 18,090.00 | 16,942.64 | 15,783 |
| 2024-07-19 | 18,000.00 | 18,210.00 | 17,960.00 | 18,210.00 | 17,055.03 | 10,912 |
| 2024-07-18 | 18,100.00 | 18,260.00 | 17,960.00 | 18,230.00 | 17,073.76 | 13,152 |
| 2024-07-16 | 18,270.00 | 18,330.00 | 18,140.00 | 18,280.00 | 17,120.59 | 8,342 |
| 2024-07-15 | 18,300.00 | 18,400.00 | 18,070.00 | 18,340.00 | 17,176.78 | 17,040 |
| 2024-07-12 | 18,240.00 | 18,400.00 | 18,230.00 | 18,300.00 | 17,139.32 | 10,523 |
| 2024-07-11 | 18,110.00 | 18,400.00 | 18,050.00 | 18,300.00 | 17,139.32 | 11,064 |
| 2024-07-10 | 18,260.00 | 18,360.00 | 17,870.00 | 18,010.00 | 16,867.71 | 13,141 |
| 2024-07-09 | 18,090.00 | 18,340.00 | 18,010.00 | 18,260.00 | 17,101.86 | 18,795 |
| 2024-07-08 | 18,430.00 | 18,630.00 | 18,010.00 | 18,090.00 | 16,942.64 | 27,593 |
| 2024-07-05 | 18,520.00 | 18,800.00 | 18,380.00 | 18,590.00 | 17,410.92 | 15,152 |
| 2024-07-04 | 18,610.00 | 18,850.00 | 18,430.00 | 18,610.00 | 17,429.66 | 16,695 |
| 2024-07-03 | 18,690.00 | 18,850.00 | 18,360.00 | 18,790.00 | 17,598.24 | 27,418 |
| 2024-07-02 | 19,000.00 | 19,000.00 | 18,310.00 | 18,750.00 | 17,560.78 | 31,733 |
| 2024-07-01 | 18,570.00 | 19,050.00 | 18,570.00 | 19,050.00 | 17,841.75 | 24,204 |
| 2024-06-28 | 19,090.00 | 19,090.00 | 18,320.00 | 18,570.00 | 17,392.19 | 34,085 |
| 2024-06-27 | 19,100.00 | 19,100.00 | 18,740.00 | 18,970.00 | 17,766.82 | 18,878 |
| 2024-06-26 | 19,030.00 | 19,300.00 | 18,750.00 | 19,110.00 | 17,897.94 | 40,172 |
| 2024-06-25 | 18,400.00 | 19,120.00 | 18,090.00 | 19,090.00 | 17,879.21 | 48,907 |
| 2024-06-24 | 19,250.00 | 19,250.00 | 18,350.00 | 18,400.00 | 17,232.98 | 73,167 |
| 2024-06-21 | 17,950.00 | 19,230.00 | 17,880.00 | 19,190.00 | 17,972.87 | 156,748 |
| 2024-06-20 | 17,930.00 | 18,050.00 | 17,850.00 | 17,980.00 | 16,839.61 | 16,520 |
| 2024-06-19 | 17,990.00 | 18,090.00 | 17,660.00 | 17,930.00 | 16,792.79 | 25,480 |
| 2024-06-18 | 18,000.00 | 18,070.00 | 17,920.00 | 18,000.00 | 16,858.35 | 22,201 |
| 2024-06-17 | 18,230.00 | 18,350.00 | 17,900.00 | 17,990.00 | 16,848.98 | 24,201 |
| 2024-06-14 | 17,860.00 | 18,080.00 | 17,680.00 | 18,050.00 | 16,905.17 | 33,679 |
| 2024-06-13 | 17,690.00 | 17,920.00 | 17,670.00 | 17,860.00 | 16,727.23 | 18,041 |
| 2024-06-12 | 17,640.00 | 17,750.00 | 17,490.00 | 17,690.00 | 16,568.01 | 11,652 |
| 2024-06-11 | 17,880.00 | 17,880.00 | 17,610.00 | 17,630.00 | 16,511.81 | 11,470 |
| 2024-06-10 | 17,500.00 | 17,900.00 | 17,500.00 | 17,880.00 | 16,745.96 | 12,640 |
| 2024-06-07 | 17,800.00 | 17,800.00 | 17,490.00 | 17,700.00 | 16,577.37 | 8,504 |
| 2024-06-05 | 17,690.00 | 17,850.00 | 17,520.00 | 17,740.00 | 16,614.84 | 7,465 |
| 2024-06-04 | 17,870.00 | 17,870.00 | 17,400.00 | 17,690.00 | 16,568.01 | 11,104 |
| 2024-06-03 | 17,940.00 | 17,980.00 | 17,670.00 | 17,870.00 | 16,736.59 | 17,593 |
| 2024-05-31 | 17,940.00 | 18,000.00 | 17,830.00 | 17,940.00 | 16,802.15 | 15,857 |
| 2024-05-30 | 17,820.00 | 18,020.00 | 17,810.00 | 17,940.00 | 16,802.15 | 11,557 |
| 2024-05-29 | 17,870.00 | 18,000.00 | 17,740.00 | 17,990.00 | 16,848.98 | 24,036 |
| 2024-05-28 | 17,810.00 | 18,020.00 | 17,630.00 | 18,000.00 | 16,858.35 | 35,622 |
| 2024-05-27 | 17,590.00 | 17,850.00 | 17,420.00 | 17,810.00 | 16,680.40 | 18,001 |
| 2024-05-24 | 17,460.00 | 17,600.00 | 17,400.00 | 17,590.00 | 16,474.35 | 11,207 |
| 2024-05-23 | 17,690.00 | 17,690.00 | 17,480.00 | 17,560.00 | 16,446.25 | 11,496 |
| 2024-05-22 | 17,570.00 | 17,800.00 | 17,510.00 | 17,710.00 | 16,586.74 | 11,467 |
| 2024-05-21 | 17,760.00 | 17,760.00 | 17,630.00 | 17,720.00 | 16,596.10 | 8,355 |
| 2024-05-20 | 17,710.00 | 17,810.00 | 17,530.00 | 17,760.00 | 16,633.57 | 13,780 |
| 2024-05-17 | 17,700.00 | 17,820.00 | 17,570.00 | 17,770.00 | 16,642.93 | 12,250 |
| 2024-05-16 | 17,760.00 | 17,850.00 | 17,340.00 | 17,840.00 | 16,708.49 | 28,171 |
| 2024-05-14 | 17,540.00 | 17,840.00 | 17,510.00 | 17,840.00 | 16,708.49 | 19,554 |
| 2024-05-13 | 17,320.00 | 17,570.00 | 17,320.00 | 17,540.00 | 16,427.52 | 21,450 |
| 2024-05-10 | 17,240.00 | 17,400.00 | 17,090.00 | 17,400.00 | 16,296.40 | 10,065 |
| 2024-05-09 | 17,190.00 | 17,250.00 | 17,070.00 | 17,250.00 | 16,155.91 | 15,907 |
| 2024-05-08 | 17,190.00 | 17,240.00 | 17,030.00 | 17,220.00 | 16,127.82 | 8,113 |
| 2024-05-07 | 17,190.00 | 17,240.00 | 17,030.00 | 17,200.00 | 16,109.09 | 9,872 |
| 2024-05-03 | 17,010.00 | 17,200.00 | 17,010.00 | 17,190.00 | 16,099.72 | 4,455 |
| 2024-05-02 | 17,120.00 | 17,370.00 | 16,900.00 | 17,170.00 | 16,080.99 | 6,872 |
| 2024-04-30 | 17,090.00 | 17,150.00 | 17,020.00 | 17,140.00 | 16,052.89 | 6,984 |
| 2024-04-29 | 17,070.00 | 17,100.00 | 16,880.00 | 17,090.00 | 16,006.06 | 11,003 |
| 2024-04-26 | 16,870.00 | 17,070.00 | 16,820.00 | 17,070.00 | 15,987.33 | 5,361 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 1,000.0000 KRW |
| 2019-12-27 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.