Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 16,180.00 | 16,250.00 | 16,000.00 | 16,130.00 | 14,642.41 | 13,125 |
| 2023-07-28 | 16,110.00 | 16,170.00 | 16,040.00 | 16,140.00 | 14,651.49 | 9,589 |
| 2023-07-27 | 16,010.00 | 16,550.00 | 15,810.00 | 16,110.00 | 14,624.25 | 26,405 |
| 2023-07-26 | 16,630.00 | 16,630.00 | 15,550.00 | 15,980.00 | 14,506.24 | 26,349 |
| 2023-07-25 | 16,480.00 | 16,550.00 | 16,120.00 | 16,500.00 | 14,978.28 | 18,942 |
| 2023-07-24 | 16,620.00 | 16,660.00 | 16,440.00 | 16,480.00 | 14,960.13 | 10,838 |
| 2023-07-21 | 16,570.00 | 16,570.00 | 16,490.00 | 16,570.00 | 15,041.83 | 11,171 |
| 2023-07-20 | 16,450.00 | 16,610.00 | 16,450.00 | 16,570.00 | 15,041.83 | 7,957 |
| 2023-07-19 | 16,780.00 | 16,780.00 | 16,590.00 | 16,630.00 | 15,096.30 | 5,258 |
| 2023-07-18 | 16,840.00 | 17,000.00 | 16,420.00 | 16,780.00 | 15,232.46 | 21,220 |
| 2023-07-17 | 17,150.00 | 17,300.00 | 16,680.00 | 16,840.00 | 15,286.93 | 34,573 |
| 2023-07-14 | 17,210.00 | 17,310.00 | 17,100.00 | 17,300.00 | 15,704.50 | 9,496 |
| 2023-07-13 | 17,250.00 | 17,250.00 | 17,100.00 | 17,210.00 | 15,622.80 | 15,677 |
| 2023-07-12 | 17,240.00 | 17,240.00 | 17,120.00 | 17,240.00 | 15,650.04 | 3,517 |
| 2023-07-11 | 17,140.00 | 17,270.00 | 17,090.00 | 17,160.00 | 15,577.42 | 7,075 |
| 2023-07-10 | 17,030.00 | 17,540.00 | 17,000.00 | 17,290.00 | 15,695.43 | 12,969 |
| 2023-07-07 | 17,200.00 | 17,200.00 | 16,980.00 | 17,200.00 | 15,613.73 | 15,918 |
| 2023-07-06 | 17,230.00 | 17,380.00 | 17,100.00 | 17,380.00 | 15,777.13 | 15,906 |
| 2023-07-05 | 17,220.00 | 17,250.00 | 17,060.00 | 17,230.00 | 15,640.96 | 9,296 |
| 2023-07-04 | 17,600.00 | 17,600.00 | 17,090.00 | 17,230.00 | 15,640.96 | 16,365 |
| 2023-07-03 | 16,850.00 | 17,640.00 | 16,730.00 | 17,320.00 | 15,722.66 | 33,791 |
| 2023-06-30 | 16,520.00 | 16,950.00 | 16,520.00 | 16,850.00 | 15,296.01 | 6,257 |
| 2023-06-29 | 16,530.00 | 16,680.00 | 16,410.00 | 16,510.00 | 14,987.36 | 10,757 |
| 2023-06-28 | 16,480.00 | 16,700.00 | 16,460.00 | 16,660.00 | 15,123.53 | 8,285 |
| 2023-06-27 | 16,800.00 | 16,830.00 | 16,420.00 | 16,630.00 | 15,096.30 | 18,985 |
| 2023-06-26 | 16,610.00 | 17,300.00 | 16,610.00 | 16,770.00 | 15,223.38 | 14,726 |
| 2023-06-23 | 16,970.00 | 17,190.00 | 16,550.00 | 16,790.00 | 15,241.54 | 18,700 |
| 2023-06-22 | 16,230.00 | 17,230.00 | 16,230.00 | 17,030.00 | 15,459.40 | 37,157 |
| 2023-06-21 | 16,400.00 | 16,440.00 | 16,210.00 | 16,300.00 | 14,796.73 | 16,515 |
| 2023-06-20 | 16,600.00 | 16,750.00 | 16,350.00 | 16,400.00 | 14,887.51 | 12,032 |
| 2023-06-19 | 16,740.00 | 16,740.00 | 16,520.00 | 16,600.00 | 15,069.06 | 8,949 |
| 2023-06-16 | 16,620.00 | 16,730.00 | 16,410.00 | 16,600.00 | 15,069.06 | 13,085 |
| 2023-06-15 | 16,720.00 | 16,860.00 | 16,490.00 | 16,600.00 | 15,069.06 | 17,933 |
| 2023-06-14 | 16,880.00 | 16,880.00 | 16,610.00 | 16,710.00 | 15,168.92 | 12,392 |
| 2023-06-13 | 16,550.00 | 16,840.00 | 16,550.00 | 16,820.00 | 15,268.77 | 18,667 |
| 2023-06-12 | 16,580.00 | 16,700.00 | 16,530.00 | 16,550.00 | 15,023.67 | 14,701 |
| 2023-06-09 | 16,680.00 | 16,700.00 | 16,650.00 | 16,700.00 | 15,159.84 | 14,564 |
| 2023-06-08 | 16,740.00 | 16,740.00 | 16,610.00 | 16,700.00 | 15,159.84 | 8,893 |
| 2023-06-07 | 16,700.00 | 16,780.00 | 16,680.00 | 16,740.00 | 15,196.15 | 22,830 |
| 2023-06-05 | 16,890.00 | 16,890.00 | 16,690.00 | 16,740.00 | 15,196.15 | 21,746 |
| 2023-06-02 | 16,800.00 | 16,920.00 | 16,710.00 | 16,740.00 | 15,196.15 | 12,103 |
| 2023-06-01 | 16,900.00 | 16,900.00 | 16,790.00 | 16,800.00 | 15,250.62 | 9,800 |
| 2023-05-31 | 16,980.00 | 17,000.00 | 16,880.00 | 16,910.00 | 15,350.47 | 18,112 |
| 2023-05-30 | 17,020.00 | 17,030.00 | 16,890.00 | 16,980.00 | 15,414.02 | 13,855 |
| 2023-05-26 | 17,100.00 | 17,100.00 | 16,990.00 | 17,020.00 | 15,450.33 | 17,107 |
| 2023-05-25 | 17,080.00 | 17,130.00 | 16,910.00 | 17,100.00 | 15,522.95 | 4,058 |
| 2023-05-24 | 17,170.00 | 17,170.00 | 17,050.00 | 17,090.00 | 15,513.87 | 5,986 |
| 2023-05-23 | 17,050.00 | 17,170.00 | 16,980.00 | 17,100.00 | 15,522.95 | 9,049 |
| 2023-05-22 | 17,050.00 | 17,140.00 | 16,920.00 | 17,050.00 | 15,477.56 | 9,325 |
| 2023-05-19 | 17,180.00 | 17,180.00 | 17,000.00 | 17,040.00 | 15,468.48 | 12,835 |
| 2023-05-18 | 17,280.00 | 17,280.00 | 17,120.00 | 17,180.00 | 15,595.57 | 10,812 |
| 2023-05-17 | 17,300.00 | 17,300.00 | 17,120.00 | 17,180.00 | 15,595.57 | 5,478 |
| 2023-05-16 | 17,600.00 | 17,880.00 | 17,190.00 | 17,300.00 | 15,704.50 | 23,427 |
| 2023-05-15 | 17,970.00 | 17,970.00 | 17,730.00 | 17,900.00 | 16,249.17 | 10,938 |
| 2023-05-12 | 18,080.00 | 18,220.00 | 17,970.00 | 17,970.00 | 16,312.71 | 7,568 |
| 2023-05-11 | 18,140.00 | 18,380.00 | 17,970.00 | 18,250.00 | 16,566.89 | 9,651 |
| 2023-05-10 | 17,980.00 | 18,120.00 | 17,500.00 | 18,050.00 | 16,385.34 | 4,578 |
| 2023-05-09 | 18,000.00 | 18,170.00 | 18,000.00 | 18,070.00 | 16,403.49 | 7,558 |
| 2023-05-08 | 17,920.00 | 18,180.00 | 17,760.00 | 18,000.00 | 16,339.95 | 4,024 |
| 2023-05-04 | 17,780.00 | 18,070.00 | 17,730.00 | 18,010.00 | 16,349.02 | 7,059 |
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.