Samyang Packaging historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15,370.00	15,380.00	15,060.00	15,080.00	13,689.24	5,904
2023-10-30	15,300.00	15,310.00	15,210.00	15,300.00	13,888.95	2,339
2023-10-27	15,240.00	15,320.00	15,160.00	15,270.00	13,861.72	2,723
2023-10-26	15,350.00	15,440.00	15,200.00	15,260.00	13,852.64	10,982
2023-10-25	15,540.00	15,540.00	15,350.00	15,480.00	14,052.35	7,686
2023-10-24	15,680.00	15,680.00	15,300.00	15,410.00	13,988.81	15,686
2023-10-23	15,360.00	15,700.00	15,310.00	15,540.00	14,106.82	8,883
2023-10-20	15,800.00	15,810.00	15,480.00	15,530.00	14,097.74	6,659
2023-10-19	15,980.00	15,980.00	15,630.00	15,630.00	14,188.52	7,600
2023-10-18	16,000.00	16,000.00	15,850.00	15,980.00	14,506.24	2,506
2023-10-17	15,950.00	16,010.00	15,880.00	16,000.00	14,524.40	3,816
2023-10-16	16,000.00	16,000.00	15,900.00	15,950.00	14,479.01	2,622
2023-10-13	16,000.00	16,100.00	15,810.00	16,000.00	14,524.40	26,931
2023-10-12	15,970.00	16,020.00	15,940.00	16,000.00	14,524.40	28,400
2023-10-11	15,950.00	15,970.00	15,900.00	15,970.00	14,497.16	7,179
2023-10-10	15,930.00	16,000.00	15,800.00	15,900.00	14,433.62	10,421
2023-10-06	15,770.00	15,900.00	15,720.00	15,900.00	14,433.62	5,519
2023-10-05	15,660.00	15,830.00	15,600.00	15,750.00	14,297.45	7,010
2023-10-04	15,970.00	15,990.00	15,660.00	15,800.00	14,342.84	13,252
2023-09-27	15,730.00	15,810.00	15,620.00	15,810.00	14,351.92	3,368
2023-09-26	15,950.00	15,950.00	15,650.00	15,690.00	14,242.99	11,256
2023-09-25	16,200.00	16,200.00	15,800.00	15,840.00	14,379.15	11,093
2023-09-22	15,980.00	16,100.00	15,860.00	16,100.00	14,615.17	5,822
2023-09-21	16,320.00	16,320.00	15,970.00	16,080.00	14,597.02	15,426
2023-09-20	16,380.00	16,380.00	16,160.00	16,330.00	14,823.96	14,785
2023-09-19	16,350.00	16,350.00	16,100.00	16,350.00	14,842.12	10,580
2023-09-18	16,490.00	16,490.00	16,270.00	16,300.00	14,796.73	6,155
2023-09-15	16,450.00	16,450.00	16,220.00	16,430.00	14,914.74	40,692
2023-09-14	16,630.00	16,630.00	16,340.00	16,400.00	14,887.51	23,467
2023-09-13	16,680.00	16,740.00	16,350.00	16,630.00	15,096.30	25,022
2023-09-12	16,650.00	16,700.00	16,410.00	16,590.00	15,059.98	9,091
2023-09-11	16,600.00	16,750.00	16,440.00	16,600.00	15,069.06	5,913
2023-09-08	16,470.00	16,600.00	16,370.00	16,600.00	15,069.06	4,486
2023-09-07	16,630.00	16,760.00	16,290.00	16,470.00	14,951.05	24,008
2023-09-06	16,850.00	16,880.00	16,520.00	16,630.00	15,096.30	33,171
2023-09-05	16,920.00	16,960.00	16,750.00	16,850.00	15,296.01	11,335
2023-09-04	17,080.00	17,080.00	16,770.00	16,920.00	15,359.55	10,061
2023-09-01	17,130.00	17,130.00	16,800.00	16,920.00	15,359.55	13,032
2023-08-31	17,170.00	17,170.00	16,980.00	17,000.00	15,432.17	7,558
2023-08-30	17,070.00	17,160.00	17,050.00	17,120.00	15,541.10	5,172
2023-08-29	16,990.00	17,190.00	16,920.00	17,060.00	15,486.64	6,528
2023-08-28	17,000.00	17,280.00	17,000.00	17,050.00	15,477.56	4,963
2023-08-25	17,070.00	17,150.00	16,930.00	17,000.00	15,432.17	7,343
2023-08-24	17,120.00	17,230.00	16,910.00	17,090.00	15,513.87	14,252
2023-08-23	17,140.00	17,290.00	16,820.00	17,240.00	15,650.04	11,992
2023-08-22	17,080.00	17,080.00	16,760.00	17,020.00	15,450.33	18,239
2023-08-21	17,340.00	17,480.00	16,770.00	17,000.00	15,432.17	25,003
2023-08-18	17,540.00	17,540.00	17,150.00	17,300.00	15,704.50	10,404
2023-08-17	17,650.00	17,690.00	17,110.00	17,540.00	15,922.37	24,460
2023-08-16	18,300.00	18,310.00	16,800.00	17,720.00	16,085.77	66,637
2023-08-14	16,950.00	18,380.00	16,900.00	18,310.00	16,621.36	275,222
2023-08-11	16,090.00	16,390.00	16,080.00	16,360.00	14,851.20	17,330
2023-08-10	16,080.00	16,130.00	15,850.00	16,070.00	14,587.94	15,812
2023-08-09	16,200.00	16,200.00	15,990.00	16,040.00	14,560.71	4,754
2023-08-08	16,170.00	16,190.00	16,000.00	16,010.00	14,533.47	11,411
2023-08-07	16,260.00	16,260.00	15,980.00	16,170.00	14,678.72	8,202
2023-08-04	16,120.00	16,260.00	16,050.00	16,250.00	14,751.34	4,457
2023-08-03	16,060.00	16,120.00	15,800.00	16,120.00	14,633.33	10,524
2023-08-02	16,260.00	16,260.00	16,020.00	16,060.00	14,578.86	9,129
2023-08-01	16,130.00	16,280.00	16,130.00	16,260.00	14,760.42	11,037

← NewerPage 13 of 21 · 1,222 trading daysOlder →

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.