Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16,660.00 | 16,900.00 | 16,600.00 | 16,870.00 | 15,800.02 | 10,904 |
| 2024-04-24 | 17,330.00 | 17,330.00 | 16,450.00 | 16,710.00 | 15,650.16 | 51,700 |
| 2024-04-23 | 17,290.00 | 17,500.00 | 17,150.00 | 17,390.00 | 16,287.04 | 9,229 |
| 2024-04-22 | 16,950.00 | 17,470.00 | 16,800.00 | 17,340.00 | 16,240.21 | 10,818 |
| 2024-04-19 | 16,800.00 | 17,000.00 | 16,710.00 | 16,950.00 | 15,874.94 | 7,839 |
| 2024-04-18 | 17,040.00 | 17,040.00 | 16,510.00 | 16,850.00 | 15,781.28 | 19,786 |
| 2024-04-17 | 16,800.00 | 17,030.00 | 16,710.00 | 16,800.00 | 15,734.46 | 8,552 |
| 2024-04-16 | 16,700.00 | 16,940.00 | 16,650.00 | 16,790.00 | 15,725.09 | 15,173 |
| 2024-04-15 | 16,900.00 | 16,980.00 | 16,700.00 | 16,890.00 | 15,818.75 | 7,740 |
| 2024-04-12 | 17,320.00 | 17,320.00 | 16,800.00 | 16,900.00 | 15,828.11 | 22,594 |
| 2024-04-11 | 17,500.00 | 17,590.00 | 17,150.00 | 17,320.00 | 16,221.47 | 19,195 |
| 2024-04-09 | 17,400.00 | 17,660.00 | 17,350.00 | 17,500.00 | 16,390.06 | 20,202 |
| 2024-04-08 | 17,650.00 | 17,690.00 | 17,440.00 | 17,490.00 | 16,380.69 | 18,859 |
| 2024-04-05 | 17,500.00 | 17,730.00 | 17,500.00 | 17,650.00 | 16,530.54 | 10,118 |
| 2024-04-04 | 17,700.00 | 17,700.00 | 17,500.00 | 17,640.00 | 16,521.18 | 25,066 |
| 2024-04-03 | 17,940.00 | 17,940.00 | 17,520.00 | 17,700.00 | 16,577.37 | 20,380 |
| 2024-04-02 | 18,000.00 | 18,000.00 | 17,790.00 | 17,940.00 | 16,802.15 | 20,054 |
| 2024-04-01 | 17,900.00 | 18,040.00 | 17,800.00 | 18,000.00 | 16,858.35 | 15,391 |
| 2024-03-29 | 17,970.00 | 18,240.00 | 17,820.00 | 17,970.00 | 16,830.25 | 10,528 |
| 2024-03-28 | 17,900.00 | 17,990.00 | 17,850.00 | 17,970.00 | 16,830.25 | 9,993 |
| 2024-03-27 | 17,980.00 | 18,000.00 | 17,900.00 | 17,960.00 | 16,820.88 | 16,341 |
| 2024-03-26 | 17,860.00 | 17,990.00 | 17,850.00 | 17,980.00 | 16,839.61 | 6,917 |
| 2024-03-25 | 17,900.00 | 17,980.00 | 17,830.00 | 17,900.00 | 16,764.69 | 9,878 |
| 2024-03-22 | 17,930.00 | 17,930.00 | 17,800.00 | 17,900.00 | 16,764.69 | 6,084 |
| 2024-03-21 | 17,960.00 | 17,980.00 | 17,820.00 | 17,930.00 | 16,792.79 | 8,560 |
| 2024-03-20 | 17,860.00 | 17,980.00 | 17,760.00 | 17,960.00 | 16,820.88 | 13,132 |
| 2024-03-19 | 17,660.00 | 17,870.00 | 17,630.00 | 17,860.00 | 16,727.23 | 12,391 |
| 2024-03-18 | 17,950.00 | 17,990.00 | 17,770.00 | 17,800.00 | 16,671.03 | 12,168 |
| 2024-03-15 | 17,900.00 | 17,980.00 | 17,780.00 | 17,970.00 | 16,830.25 | 11,810 |
| 2024-03-14 | 17,980.00 | 18,050.00 | 17,800.00 | 17,950.00 | 16,811.52 | 13,775 |
| 2024-03-13 | 18,000.00 | 18,000.00 | 17,670.00 | 17,980.00 | 16,839.61 | 30,274 |
| 2024-03-12 | 17,840.00 | 18,090.00 | 17,630.00 | 18,000.00 | 16,858.35 | 33,441 |
| 2024-03-11 | 17,650.00 | 17,810.00 | 17,400.00 | 17,740.00 | 16,614.84 | 13,135 |
| 2024-03-08 | 17,550.00 | 17,690.00 | 17,410.00 | 17,650.00 | 16,530.54 | 11,783 |
| 2024-03-07 | 17,490.00 | 17,540.00 | 17,180.00 | 17,540.00 | 16,427.52 | 23,162 |
| 2024-03-06 | 17,900.00 | 17,900.00 | 17,420.00 | 17,420.00 | 16,315.13 | 18,885 |
| 2024-03-05 | 17,850.00 | 17,970.00 | 17,620.00 | 17,800.00 | 16,671.03 | 18,734 |
| 2024-03-04 | 17,850.00 | 17,900.00 | 17,610.00 | 17,750.00 | 16,624.20 | 22,826 |
| 2024-02-29 | 17,800.00 | 17,860.00 | 17,610.00 | 17,850.00 | 16,717.86 | 8,406 |
| 2024-02-28 | 17,950.00 | 17,950.00 | 17,670.00 | 17,830.00 | 16,699.13 | 8,604 |
| 2024-02-27 | 18,050.00 | 18,050.00 | 17,810.00 | 17,820.00 | 16,689.76 | 13,906 |
| 2024-02-26 | 17,970.00 | 18,050.00 | 17,580.00 | 18,000.00 | 16,858.35 | 21,557 |
| 2024-02-23 | 17,750.00 | 17,960.00 | 17,670.00 | 17,940.00 | 16,802.15 | 8,800 |
| 2024-02-22 | 17,870.00 | 17,910.00 | 17,630.00 | 17,700.00 | 16,577.37 | 21,456 |
| 2024-02-21 | 17,870.00 | 17,990.00 | 17,690.00 | 17,800.00 | 16,671.03 | 27,825 |
| 2024-02-20 | 18,130.00 | 18,480.00 | 17,700.00 | 17,870.00 | 16,736.59 | 33,492 |
| 2024-02-19 | 17,790.00 | 18,130.00 | 17,550.00 | 18,120.00 | 16,970.73 | 43,454 |
| 2024-02-16 | 17,340.00 | 17,700.00 | 17,300.00 | 17,700.00 | 16,577.37 | 27,464 |
| 2024-02-15 | 17,540.00 | 17,700.00 | 17,300.00 | 17,360.00 | 16,258.94 | 14,764 |
| 2024-02-14 | 17,480.00 | 17,690.00 | 17,400.00 | 17,540.00 | 16,427.52 | 14,939 |
| 2024-02-13 | 17,260.00 | 17,560.00 | 17,150.00 | 17,490.00 | 16,380.69 | 16,236 |
| 2024-02-08 | 17,550.00 | 17,630.00 | 17,220.00 | 17,250.00 | 16,155.91 | 22,246 |
| 2024-02-07 | 17,680.00 | 18,000.00 | 17,470.00 | 17,550.00 | 16,436.89 | 25,035 |
| 2024-02-06 | 17,820.00 | 17,820.00 | 17,500.00 | 17,680.00 | 16,558.64 | 23,655 |
| 2024-02-05 | 18,010.00 | 18,260.00 | 17,600.00 | 17,820.00 | 16,689.76 | 37,395 |
| 2024-02-02 | 17,050.00 | 17,980.00 | 16,840.00 | 17,980.00 | 16,839.61 | 86,344 |
| 2024-02-01 | 16,810.00 | 17,000.00 | 16,620.00 | 17,000.00 | 15,921.77 | 28,790 |
| 2024-01-31 | 16,920.00 | 17,000.00 | 16,670.00 | 16,960.00 | 15,884.31 | 18,882 |
| 2024-01-30 | 16,860.00 | 17,020.00 | 16,830.00 | 16,970.00 | 15,893.67 | 16,774 |
| 2024-01-29 | 17,050.00 | 17,100.00 | 16,680.00 | 16,800.00 | 15,734.46 | 11,243 |
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.