Samyang Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	16,450.00	16,500.00	16,300.00	16,300.00	14,204.86	4,569
2022-11-09	16,450.00	16,550.00	16,300.00	16,450.00	14,335.58	7,261
2022-11-08	16,150.00	16,450.00	15,950.00	16,450.00	14,335.58	8,035
2022-11-07	16,250.00	16,250.00	15,900.00	16,000.00	13,943.42	8,857
2022-11-04	16,000.00	16,350.00	16,000.00	16,200.00	14,117.71	5,958
2022-11-03	15,950.00	16,350.00	15,900.00	16,200.00	14,117.71	9,800
2022-11-02	16,100.00	16,200.00	15,900.00	16,100.00	14,030.57	3,661
2022-11-01	15,750.00	16,200.00	15,750.00	16,050.00	13,986.99	7,408
2022-10-31	15,900.00	16,100.00	15,650.00	15,900.00	13,856.27	5,732
2022-10-28	16,000.00	16,200.00	15,750.00	15,750.00	13,725.56	7,393
2022-10-27	16,000.00	16,200.00	15,300.00	16,100.00	14,030.57	28,455
2022-10-26	16,200.00	16,200.00	15,850.00	16,050.00	13,986.99	8,520
2022-10-25	16,200.00	16,250.00	15,950.00	16,100.00	14,030.57	7,924
2022-10-24	16,200.00	16,500.00	16,000.00	16,200.00	14,117.71	9,684
2022-10-21	16,400.00	16,700.00	15,950.00	16,200.00	14,117.71	16,576
2022-10-20	16,950.00	16,950.00	16,500.00	16,500.00	14,379.15	14,944
2022-10-19	16,850.00	16,950.00	16,600.00	16,950.00	14,771.31	5,607
2022-10-18	16,850.00	17,000.00	16,650.00	16,850.00	14,684.17	6,375
2022-10-17	16,200.00	16,900.00	16,150.00	16,850.00	14,684.17	6,005
2022-10-14	16,350.00	17,000.00	16,150.00	16,250.00	14,161.29	8,108
2022-10-13	16,500.00	16,800.00	16,100.00	16,250.00	14,161.29	4,887
2022-10-12	16,750.00	17,000.00	16,150.00	16,500.00	14,379.15	15,336
2022-10-11	16,950.00	17,000.00	16,550.00	16,750.00	14,597.02	7,885
2022-10-07	17,100.00	17,100.00	16,900.00	16,950.00	14,771.31	4,197
2022-10-06	16,950.00	17,100.00	16,850.00	17,100.00	14,902.03	4,129
2022-10-05	17,150.00	17,150.00	16,750.00	16,900.00	14,727.74	5,005
2022-10-04	17,000.00	17,200.00	16,750.00	17,150.00	14,945.60	5,800
2022-09-30	17,000.00	17,000.00	16,600.00	16,800.00	14,640.59	7,251
2022-09-29	17,700.00	17,700.00	16,800.00	17,000.00	14,814.88	19,592
2022-09-28	17,650.00	17,650.00	16,950.00	17,250.00	15,032.75	19,838
2022-09-27	17,700.00	17,900.00	17,200.00	17,550.00	15,294.19	12,580
2022-09-26	18,000.00	18,350.00	17,600.00	17,600.00	15,337.76	28,244
2022-09-23	18,900.00	19,100.00	18,550.00	18,800.00	16,383.52	8,204
2022-09-22	18,850.00	18,950.00	18,550.00	18,900.00	16,470.67	7,003
2022-09-21	18,900.00	18,900.00	18,550.00	18,800.00	16,383.52	4,026
2022-09-20	18,650.00	18,950.00	18,600.00	18,950.00	16,514.24	2,832
2022-09-19	18,850.00	18,950.00	18,400.00	18,550.00	16,165.65	9,862
2022-09-16	19,150.00	19,250.00	18,550.00	18,550.00	16,165.65	11,885
2022-09-15	19,300.00	19,300.00	19,050.00	19,150.00	16,688.53	5,351
2022-09-14	19,200.00	19,450.00	19,100.00	19,300.00	16,819.25	4,278
2022-09-13	19,400.00	19,500.00	19,200.00	19,500.00	16,993.54	3,328
2022-09-08	19,300.00	19,450.00	19,150.00	19,350.00	16,862.82	4,450
2022-09-07	19,050.00	19,350.00	18,850.00	19,300.00	16,819.25	6,635
2022-09-06	18,950.00	19,100.00	18,850.00	19,050.00	16,601.39	4,406
2022-09-05	19,400.00	19,400.00	18,700.00	18,950.00	16,514.24	10,900
2022-09-02	19,500.00	19,550.00	19,350.00	19,400.00	16,906.40	2,899
2022-09-01	19,450.00	19,500.00	19,150.00	19,500.00	16,993.54	5,042
2022-08-31	19,200.00	19,450.00	19,000.00	19,400.00	16,906.40	1,823
2022-08-30	19,500.00	19,500.00	18,800.00	19,200.00	16,732.11	6,561
2022-08-29	19,300.00	19,300.00	18,750.00	18,750.00	16,339.95	7,911
2022-08-26	19,250.00	19,400.00	19,100.00	19,300.00	16,819.25	5,861
2022-08-25	19,550.00	19,550.00	19,150.00	19,250.00	16,775.68	9,530
2022-08-24	19,700.00	19,700.00	19,300.00	19,500.00	16,993.54	6,958
2022-08-23	19,800.00	19,800.00	19,000.00	19,700.00	17,167.84	18,018
2022-08-22	19,850.00	19,900.00	19,650.00	19,800.00	17,254.98	4,551
2022-08-19	20,150.00	20,150.00	19,750.00	20,050.00	17,472.85	5,976
2022-08-18	20,050.00	20,050.00	19,650.00	20,050.00	17,472.85	5,946
2022-08-17	20,150.00	20,150.00	19,700.00	19,950.00	17,385.70	8,709
2022-08-16	19,750.00	20,150.00	19,750.00	20,050.00	17,472.85	7,728
2022-08-12	19,900.00	19,900.00	19,600.00	19,750.00	17,211.41	2,381

← NewerPage 17 of 21 · 1,227 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.