Samyang Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18,170.00	18,570.00	18,170.00	18,570.00	16,857.38	3,133
2023-02-03	18,240.00	18,240.00	18,140.00	18,170.00	16,494.27	4,551
2023-02-02	18,240.00	18,240.00	17,950.00	18,180.00	16,503.35	11,721
2023-02-01	18,200.00	18,450.00	18,190.00	18,230.00	16,548.73	1,739
2023-01-31	18,280.00	18,360.00	18,150.00	18,200.00	16,521.50	6,174
2023-01-30	18,570.00	18,600.00	18,210.00	18,290.00	16,603.20	6,367
2023-01-27	18,480.00	18,680.00	18,390.00	18,570.00	16,857.38	6,966
2023-01-26	18,550.00	18,650.00	18,420.00	18,480.00	16,775.68	4,838
2023-01-25	18,450.00	18,550.00	18,410.00	18,530.00	16,821.07	2,660
2023-01-20	18,500.00	18,500.00	18,200.00	18,450.00	16,748.45	5,029
2023-01-19	18,500.00	18,500.00	18,150.00	18,400.00	16,703.06	4,656
2023-01-18	18,200.00	18,400.00	18,050.00	18,400.00	16,703.06	4,352
2023-01-17	18,050.00	18,200.00	17,950.00	18,100.00	16,430.72	3,004
2023-01-16	17,800.00	17,950.00	17,750.00	17,900.00	16,249.17	3,399
2023-01-13	17,900.00	18,150.00	17,800.00	17,800.00	16,158.39	2,567
2023-01-12	17,800.00	18,000.00	17,500.00	17,900.00	16,249.17	3,803
2023-01-11	17,800.00	18,200.00	17,500.00	17,800.00	16,158.39	3,996
2023-01-10	17,950.00	18,150.00	17,800.00	17,800.00	16,158.39	2,755
2023-01-09	18,100.00	18,300.00	17,850.00	17,950.00	16,294.56	3,481
2023-01-06	18,150.00	18,250.00	17,900.00	18,000.00	16,339.95	13,188
2023-01-05	18,200.00	18,350.00	18,000.00	18,000.00	16,339.95	4,359
2023-01-04	18,400.00	18,500.00	17,900.00	18,100.00	16,430.72	13,563
2023-01-03	18,400.00	18,650.00	18,100.00	18,400.00	16,703.06	13,026
2023-01-02	18,500.00	18,650.00	18,400.00	18,500.00	16,793.83	8,687
2022-12-29	18,600.00	18,850.00	18,400.00	18,650.00	16,930.00	6,412
2022-12-28	18,700.00	18,700.00	18,200.00	18,600.00	16,884.61	10,935
2022-12-27	18,700.00	18,950.00	18,500.00	18,750.00	16,339.95	25,976
2022-12-26	18,400.00	18,750.00	18,350.00	18,700.00	16,296.37	17,151
2022-12-23	18,800.00	18,800.00	18,250.00	18,700.00	16,296.37	12,406
2022-12-22	18,800.00	18,800.00	18,500.00	18,700.00	16,296.37	8,507
2022-12-21	18,450.00	18,800.00	18,250.00	18,700.00	16,296.37	10,664
2022-12-20	18,400.00	18,600.00	18,350.00	18,450.00	16,078.51	8,697
2022-12-19	18,300.00	18,600.00	18,050.00	18,450.00	16,078.51	10,482
2022-12-16	18,150.00	18,400.00	18,050.00	18,350.00	15,991.36	4,238
2022-12-15	17,800.00	18,400.00	17,750.00	18,250.00	15,904.21	16,598
2022-12-14	17,750.00	17,800.00	17,650.00	17,750.00	15,468.48	2,354
2022-12-13	17,650.00	17,750.00	17,550.00	17,700.00	15,424.91	2,376
2022-12-12	17,650.00	17,700.00	17,400.00	17,650.00	15,381.34	3,061
2022-12-09	17,550.00	17,650.00	17,250.00	17,600.00	15,337.76	17,036
2022-12-08	17,700.00	17,850.00	17,150.00	17,450.00	15,207.04	10,735
2022-12-07	17,700.00	17,800.00	17,500.00	17,700.00	15,424.91	3,521
2022-12-06	17,750.00	17,950.00	17,500.00	17,800.00	15,512.06	4,892
2022-12-05	17,500.00	17,750.00	17,500.00	17,750.00	15,468.48	4,438
2022-12-02	17,600.00	17,650.00	17,400.00	17,550.00	15,294.19	4,308
2022-12-01	17,600.00	17,750.00	17,500.00	17,600.00	15,337.76	6,789
2022-11-30	17,200.00	17,700.00	17,100.00	17,600.00	15,337.76	4,589
2022-11-29	17,300.00	17,400.00	17,000.00	17,350.00	15,119.90	4,875
2022-11-28	17,550.00	17,550.00	17,200.00	17,300.00	15,076.32	6,861
2022-11-25	18,350.00	18,350.00	17,700.00	17,750.00	15,468.48	7,852
2022-11-24	18,000.00	18,250.00	17,900.00	18,200.00	15,860.64	9,129
2022-11-23	17,600.00	18,000.00	17,600.00	18,000.00	15,686.35	17,155
2022-11-22	17,000.00	17,550.00	17,000.00	17,500.00	15,250.62	9,893
2022-11-21	17,300.00	17,300.00	16,950.00	17,150.00	14,945.60	7,179
2022-11-18	16,700.00	17,200.00	16,700.00	17,150.00	14,945.60	11,858
2022-11-17	16,400.00	16,800.00	16,400.00	16,650.00	14,509.87	6,182
2022-11-16	16,650.00	16,650.00	16,450.00	16,450.00	14,335.58	3,476
2022-11-15	16,400.00	16,750.00	16,300.00	16,550.00	14,422.73	15,074
2022-11-14	16,500.00	16,500.00	16,200.00	16,300.00	14,204.86	15,505
2022-11-11	16,350.00	16,600.00	16,200.00	16,400.00	14,292.01	11,355
2022-11-10	16,450.00	16,500.00	16,300.00	16,300.00	14,204.86	4,569

← NewerPage 16 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.