Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 17,760.00 | 18,070.00 | 17,760.00 | 17,780.00 | 16,140.24 | 4,606 |
| 2023-05-02 | 17,390.00 | 17,900.00 | 17,390.00 | 17,760.00 | 16,122.08 | 8,620 |
| 2023-04-28 | 17,470.00 | 17,580.00 | 17,350.00 | 17,570.00 | 15,949.60 | 5,539 |
| 2023-04-27 | 17,400.00 | 17,600.00 | 17,190.00 | 17,510.00 | 15,895.14 | 8,651 |
| 2023-04-26 | 17,770.00 | 17,770.00 | 17,500.00 | 17,500.00 | 15,886.06 | 17,831 |
| 2023-04-25 | 17,960.00 | 18,020.00 | 17,620.00 | 17,770.00 | 16,131.16 | 17,953 |
| 2023-04-24 | 18,200.00 | 18,370.00 | 17,990.00 | 18,020.00 | 16,358.10 | 6,465 |
| 2023-04-21 | 18,250.00 | 18,300.00 | 18,060.00 | 18,220.00 | 16,539.66 | 7,164 |
| 2023-04-20 | 18,300.00 | 18,500.00 | 18,300.00 | 18,320.00 | 16,630.43 | 6,546 |
| 2023-04-19 | 18,290.00 | 18,420.00 | 18,190.00 | 18,400.00 | 16,703.06 | 6,863 |
| 2023-04-18 | 18,250.00 | 18,400.00 | 18,140.00 | 18,290.00 | 16,603.20 | 7,178 |
| 2023-04-17 | 19,000.00 | 19,000.00 | 18,260.00 | 18,300.00 | 16,612.28 | 20,688 |
| 2023-04-14 | 18,460.00 | 18,940.00 | 18,420.00 | 18,930.00 | 17,184.18 | 13,876 |
| 2023-04-13 | 18,370.00 | 18,670.00 | 18,180.00 | 18,480.00 | 16,775.68 | 8,591 |
| 2023-04-12 | 18,580.00 | 18,580.00 | 18,250.00 | 18,370.00 | 16,675.82 | 10,423 |
| 2023-04-11 | 18,710.00 | 18,710.00 | 18,200.00 | 18,580.00 | 16,866.46 | 11,951 |
| 2023-04-10 | 19,090.00 | 19,170.00 | 18,710.00 | 18,720.00 | 16,993.54 | 4,730 |
| 2023-04-07 | 18,930.00 | 19,220.00 | 18,930.00 | 19,170.00 | 17,402.04 | 11,746 |
| 2023-04-06 | 18,900.00 | 19,000.00 | 18,870.00 | 18,930.00 | 17,184.18 | 8,417 |
| 2023-04-05 | 18,840.00 | 19,110.00 | 18,780.00 | 18,890.00 | 17,147.87 | 3,894 |
| 2023-04-04 | 19,000.00 | 19,090.00 | 18,640.00 | 18,850.00 | 17,111.56 | 12,152 |
| 2023-04-03 | 18,940.00 | 19,050.00 | 18,350.00 | 18,990.00 | 17,238.64 | 13,966 |
| 2023-03-31 | 18,920.00 | 19,200.00 | 18,810.00 | 18,940.00 | 17,193.25 | 7,431 |
| 2023-03-30 | 18,800.00 | 19,020.00 | 18,740.00 | 19,010.00 | 17,256.80 | 16,680 |
| 2023-03-29 | 18,310.00 | 18,880.00 | 18,310.00 | 18,870.00 | 17,129.71 | 20,239 |
| 2023-03-28 | 17,880.00 | 18,470.00 | 17,870.00 | 18,310.00 | 16,621.36 | 11,304 |
| 2023-03-27 | 17,980.00 | 18,090.00 | 17,840.00 | 17,840.00 | 16,194.70 | 6,564 |
| 2023-03-24 | 18,080.00 | 18,200.00 | 17,940.00 | 17,980.00 | 16,321.79 | 11,366 |
| 2023-03-23 | 18,140.00 | 18,140.00 | 17,990.00 | 18,010.00 | 16,349.02 | 4,487 |
| 2023-03-22 | 18,220.00 | 18,220.00 | 17,890.00 | 18,080.00 | 16,412.57 | 13,863 |
| 2023-03-21 | 18,200.00 | 18,350.00 | 18,080.00 | 18,190.00 | 16,512.42 | 7,209 |
| 2023-03-20 | 18,070.00 | 18,200.00 | 17,200.00 | 18,120.00 | 16,448.88 | 17,852 |
| 2023-03-17 | 18,220.00 | 18,380.00 | 18,000.00 | 18,260.00 | 16,575.97 | 4,193 |
| 2023-03-16 | 18,050.00 | 18,190.00 | 17,740.00 | 18,170.00 | 16,494.27 | 7,760 |
| 2023-03-15 | 17,730.00 | 18,150.00 | 17,720.00 | 18,150.00 | 16,476.11 | 7,810 |
| 2023-03-14 | 18,400.00 | 18,410.00 | 17,570.00 | 17,700.00 | 16,067.61 | 12,137 |
| 2023-03-13 | 18,140.00 | 18,390.00 | 17,800.00 | 18,390.00 | 16,693.98 | 9,637 |
| 2023-03-10 | 18,980.00 | 18,980.00 | 18,410.00 | 18,410.00 | 16,712.13 | 10,212 |
| 2023-03-09 | 18,830.00 | 19,180.00 | 18,600.00 | 18,980.00 | 17,229.57 | 24,914 |
| 2023-03-08 | 18,990.00 | 19,600.00 | 18,900.00 | 19,050.00 | 17,293.11 | 24,659 |
| 2023-03-07 | 18,100.00 | 19,190.00 | 18,100.00 | 19,190.00 | 17,420.20 | 73,259 |
| 2023-03-06 | 18,100.00 | 18,170.00 | 18,000.00 | 18,100.00 | 16,430.72 | 23,761 |
| 2023-03-03 | 17,850.00 | 18,310.00 | 17,670.00 | 18,100.00 | 16,430.72 | 48,792 |
| 2023-03-02 | 17,560.00 | 17,690.00 | 17,350.00 | 17,670.00 | 16,040.38 | 10,731 |
| 2023-02-28 | 17,430.00 | 17,450.00 | 17,200.00 | 17,240.00 | 15,650.04 | 8,081 |
| 2023-02-27 | 17,570.00 | 17,820.00 | 17,330.00 | 17,450.00 | 15,840.67 | 5,294 |
| 2023-02-24 | 18,120.00 | 18,120.00 | 17,500.00 | 17,570.00 | 15,949.60 | 13,085 |
| 2023-02-23 | 18,050.00 | 18,140.00 | 17,780.00 | 17,900.00 | 16,249.17 | 8,591 |
| 2023-02-22 | 18,070.00 | 18,070.00 | 17,880.00 | 18,050.00 | 16,385.34 | 4,673 |
| 2023-02-21 | 18,100.00 | 18,100.00 | 18,000.00 | 18,070.00 | 16,403.49 | 1,240 |
| 2023-02-20 | 17,900.00 | 18,190.00 | 17,840.00 | 18,060.00 | 16,394.41 | 6,483 |
| 2023-02-17 | 18,140.00 | 18,140.00 | 17,700.00 | 17,910.00 | 16,258.25 | 8,759 |
| 2023-02-16 | 18,260.00 | 18,350.00 | 18,010.00 | 18,140.00 | 16,467.03 | 8,753 |
| 2023-02-15 | 18,430.00 | 18,480.00 | 18,160.00 | 18,190.00 | 16,512.42 | 12,562 |
| 2023-02-14 | 18,400.00 | 18,450.00 | 18,150.00 | 18,310.00 | 16,621.36 | 11,571 |
| 2023-02-13 | 18,550.00 | 18,550.00 | 18,200.00 | 18,450.00 | 16,748.45 | 12,157 |
| 2023-02-10 | 18,330.00 | 18,640.00 | 18,110.00 | 18,580.00 | 16,866.46 | 11,009 |
| 2023-02-09 | 18,280.00 | 18,350.00 | 18,250.00 | 18,330.00 | 16,639.51 | 7,425 |
| 2023-02-08 | 18,310.00 | 18,400.00 | 18,260.00 | 18,340.00 | 16,648.59 | 3,187 |
| 2023-02-07 | 18,560.00 | 18,560.00 | 18,240.00 | 18,400.00 | 16,703.06 | 7,758 |
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.