Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 16,850.00 | 16,980.00 | 16,720.00 | 16,900.00 | 15,828.11 | 10,974 |
| 2024-01-25 | 16,770.00 | 16,860.00 | 16,590.00 | 16,850.00 | 15,781.28 | 12,547 |
| 2024-01-24 | 16,900.00 | 17,150.00 | 16,770.00 | 16,770.00 | 15,706.36 | 4,590 |
| 2024-01-23 | 16,900.00 | 17,140.00 | 16,550.00 | 16,900.00 | 15,828.11 | 15,381 |
| 2024-01-22 | 17,250.00 | 17,250.00 | 16,770.00 | 16,900.00 | 15,828.11 | 27,119 |
| 2024-01-19 | 17,250.00 | 17,400.00 | 17,090.00 | 17,220.00 | 16,127.82 | 15,456 |
| 2024-01-18 | 17,370.00 | 17,390.00 | 17,050.00 | 17,250.00 | 16,155.91 | 13,452 |
| 2024-01-17 | 17,210.00 | 17,460.00 | 16,900.00 | 17,250.00 | 16,155.91 | 45,044 |
| 2024-01-16 | 16,920.00 | 17,190.00 | 16,830.00 | 17,190.00 | 16,099.72 | 26,134 |
| 2024-01-15 | 17,020.00 | 17,020.00 | 16,770.00 | 16,920.00 | 15,846.85 | 20,228 |
| 2024-01-12 | 16,760.00 | 17,150.00 | 16,750.00 | 17,020.00 | 15,940.50 | 29,715 |
| 2024-01-11 | 16,920.00 | 17,050.00 | 16,730.00 | 16,990.00 | 15,912.41 | 31,469 |
| 2024-01-10 | 16,330.00 | 17,130.00 | 16,330.00 | 16,970.00 | 15,893.67 | 91,325 |
| 2024-01-09 | 15,890.00 | 16,350.00 | 15,800.00 | 16,320.00 | 15,284.90 | 51,328 |
| 2024-01-08 | 15,890.00 | 15,900.00 | 15,800.00 | 15,890.00 | 14,882.17 | 8,597 |
| 2024-01-05 | 15,630.00 | 15,930.00 | 15,630.00 | 15,890.00 | 14,882.17 | 20,218 |
| 2024-01-04 | 15,730.00 | 15,990.00 | 15,590.00 | 15,660.00 | 14,666.76 | 9,693 |
| 2024-01-03 | 15,870.00 | 15,900.00 | 15,780.00 | 15,790.00 | 14,788.52 | 6,387 |
| 2024-01-02 | 15,900.00 | 15,900.00 | 15,720.00 | 15,870.00 | 14,863.44 | 8,138 |
| 2023-12-28 | 15,890.00 | 15,940.00 | 15,720.00 | 15,810.00 | 14,807.25 | 22,299 |
| 2023-12-27 | 15,770.00 | 16,000.00 | 15,770.00 | 15,880.00 | 14,872.81 | 18,603 |
| 2023-12-26 | 16,000.00 | 16,290.00 | 16,000.00 | 16,260.00 | 14,760.42 | 23,813 |
| 2023-12-22 | 16,000.00 | 16,000.00 | 15,880.00 | 15,960.00 | 14,488.09 | 13,240 |
| 2023-12-21 | 15,960.00 | 16,000.00 | 15,880.00 | 15,910.00 | 14,442.70 | 14,379 |
| 2023-12-20 | 15,860.00 | 15,980.00 | 15,800.00 | 15,980.00 | 14,506.24 | 15,613 |
| 2023-12-19 | 15,850.00 | 15,900.00 | 15,810.00 | 15,860.00 | 14,397.31 | 5,835 |
| 2023-12-18 | 15,810.00 | 15,880.00 | 15,750.00 | 15,830.00 | 14,370.08 | 9,484 |
| 2023-12-15 | 15,920.00 | 16,000.00 | 15,800.00 | 15,880.00 | 14,415.46 | 16,066 |
| 2023-12-14 | 15,990.00 | 16,030.00 | 15,920.00 | 15,920.00 | 14,451.77 | 33,019 |
| 2023-12-13 | 15,900.00 | 16,000.00 | 15,800.00 | 15,850.00 | 14,388.23 | 14,256 |
| 2023-12-12 | 15,990.00 | 15,990.00 | 15,800.00 | 15,820.00 | 14,361.00 | 5,676 |
| 2023-12-11 | 15,950.00 | 16,000.00 | 15,900.00 | 15,920.00 | 14,451.77 | 10,855 |
| 2023-12-08 | 15,930.00 | 15,980.00 | 15,890.00 | 15,950.00 | 14,479.01 | 5,907 |
| 2023-12-07 | 15,850.00 | 15,940.00 | 15,790.00 | 15,930.00 | 14,460.85 | 9,350 |
| 2023-12-06 | 15,850.00 | 15,900.00 | 15,800.00 | 15,830.00 | 14,370.08 | 2,915 |
| 2023-12-05 | 15,850.00 | 15,850.00 | 15,750.00 | 15,800.00 | 14,342.84 | 6,417 |
| 2023-12-04 | 15,930.00 | 15,940.00 | 15,770.00 | 15,860.00 | 14,397.31 | 8,000 |
| 2023-12-01 | 15,870.00 | 15,920.00 | 15,790.00 | 15,870.00 | 14,406.39 | 4,013 |
| 2023-11-30 | 15,850.00 | 15,870.00 | 15,760.00 | 15,870.00 | 14,406.39 | 2,080 |
| 2023-11-29 | 15,990.00 | 15,990.00 | 15,750.00 | 15,820.00 | 14,361.00 | 5,841 |
| 2023-11-28 | 16,000.00 | 16,000.00 | 15,900.00 | 15,950.00 | 14,479.01 | 4,498 |
| 2023-11-27 | 15,990.00 | 16,040.00 | 15,910.00 | 15,990.00 | 14,515.32 | 12,532 |
| 2023-11-24 | 16,000.00 | 16,010.00 | 15,920.00 | 15,990.00 | 14,515.32 | 6,704 |
| 2023-11-23 | 15,930.00 | 16,090.00 | 15,900.00 | 16,030.00 | 14,551.63 | 4,074 |
| 2023-11-22 | 15,900.00 | 15,940.00 | 15,840.00 | 15,930.00 | 14,460.85 | 5,771 |
| 2023-11-21 | 15,800.00 | 15,900.00 | 15,760.00 | 15,900.00 | 14,433.62 | 5,759 |
| 2023-11-20 | 15,910.00 | 15,910.00 | 15,580.00 | 15,780.00 | 14,324.69 | 18,099 |
| 2023-11-17 | 15,570.00 | 15,850.00 | 15,500.00 | 15,800.00 | 14,342.84 | 18,325 |
| 2023-11-16 | 15,870.00 | 15,880.00 | 15,490.00 | 15,570.00 | 14,134.05 | 28,028 |
| 2023-11-15 | 16,000.00 | 16,000.00 | 15,640.00 | 15,860.00 | 14,397.31 | 46,467 |
| 2023-11-14 | 15,990.00 | 15,990.00 | 15,760.00 | 15,800.00 | 14,342.84 | 16,869 |
| 2023-11-13 | 15,850.00 | 15,950.00 | 15,830.00 | 15,950.00 | 14,479.01 | 4,880 |
| 2023-11-10 | 15,650.00 | 15,840.00 | 15,570.00 | 15,840.00 | 14,379.15 | 5,178 |
| 2023-11-09 | 15,650.00 | 15,750.00 | 15,600.00 | 15,650.00 | 14,206.68 | 4,479 |
| 2023-11-08 | 15,650.00 | 15,740.00 | 15,540.00 | 15,650.00 | 14,206.68 | 3,551 |
| 2023-11-07 | 15,550.00 | 15,550.00 | 15,450.00 | 15,540.00 | 14,106.82 | 1,835 |
| 2023-11-06 | 15,280.00 | 15,640.00 | 15,280.00 | 15,550.00 | 14,115.90 | 11,394 |
| 2023-11-03 | 15,200.00 | 15,240.00 | 15,130.00 | 15,240.00 | 13,834.49 | 11,324 |
| 2023-11-02 | 15,160.00 | 15,210.00 | 15,010.00 | 15,160.00 | 13,761.87 | 10,207 |
| 2023-11-01 | 15,060.00 | 15,300.00 | 15,060.00 | 15,220.00 | 13,816.33 | 2,621 |
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.