Samyang Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	19,700.00	19,900.00	19,600.00	19,700.00	17,167.84	3,311
2022-08-10	20,050.00	20,050.00	19,500.00	19,550.00	17,037.12	5,831
2022-08-09	19,850.00	20,050.00	19,750.00	20,000.00	17,429.28	4,508
2022-08-08	20,050.00	20,200.00	19,500.00	19,950.00	17,385.70	7,262
2022-08-05	19,850.00	20,150.00	19,800.00	20,050.00	17,472.85	7,489
2022-08-04	19,750.00	20,100.00	19,550.00	20,050.00	17,472.85	14,637
2022-08-03	19,400.00	19,700.00	19,350.00	19,650.00	17,124.26	3,143
2022-08-02	19,650.00	19,650.00	19,000.00	19,600.00	17,080.69	6,512
2022-08-01	19,450.00	19,600.00	19,350.00	19,400.00	16,906.40	3,172
2022-07-29	19,300.00	19,450.00	19,000.00	19,350.00	16,862.82	9,633
2022-07-28	19,350.00	19,500.00	19,000.00	19,300.00	16,819.25	4,547
2022-07-27	19,250.00	19,450.00	19,050.00	19,350.00	16,862.82	7,025
2022-07-26	19,100.00	19,250.00	18,900.00	19,150.00	16,688.53	2,491
2022-07-25	18,950.00	19,300.00	18,750.00	18,950.00	16,514.24	4,142
2022-07-22	19,300.00	19,300.00	18,850.00	19,200.00	16,732.11	6,258
2022-07-21	18,750.00	19,300.00	18,750.00	19,100.00	16,644.96	7,683
2022-07-20	18,450.00	18,900.00	18,450.00	18,850.00	16,427.09	5,571
2022-07-19	18,650.00	18,650.00	18,300.00	18,350.00	15,991.36	6,343
2022-07-18	18,850.00	18,950.00	18,450.00	18,650.00	16,252.80	10,289
2022-07-15	18,050.00	18,900.00	17,650.00	18,850.00	16,427.09	18,728
2022-07-14	17,850.00	18,700.00	17,550.00	18,000.00	15,686.35	17,772
2022-07-13	17,200.00	17,850.00	17,000.00	17,850.00	15,555.63	10,585
2022-07-12	17,050.00	17,300.00	17,000.00	17,200.00	14,989.18	7,751
2022-07-11	17,350.00	17,450.00	17,200.00	17,300.00	15,076.32	4,827
2022-07-08	17,250.00	17,300.00	17,100.00	17,150.00	14,945.60	7,072
2022-07-07	17,150.00	17,400.00	16,900.00	17,200.00	14,989.18	13,905
2022-07-06	17,250.00	17,400.00	17,000.00	17,300.00	15,076.32	9,217
2022-07-05	16,550.00	17,150.00	16,500.00	17,150.00	14,945.60	5,791
2022-07-04	16,550.00	16,700.00	16,450.00	16,450.00	14,335.58	6,224
2022-07-01	16,750.00	17,050.00	16,650.00	16,700.00	14,553.45	19,815
2022-06-30	17,300.00	17,300.00	16,750.00	17,050.00	14,858.46	11,576
2022-06-29	17,400.00	17,400.00	16,850.00	17,300.00	15,076.32	9,915
2022-06-28	17,350.00	17,400.00	17,100.00	17,400.00	15,163.47	4,089
2022-06-27	17,200.00	17,550.00	16,900.00	17,300.00	15,076.32	9,703
2022-06-24	16,500.00	17,100.00	16,500.00	17,100.00	14,902.03	19,277
2022-06-23	16,800.00	17,150.00	16,150.00	16,400.00	14,292.01	28,641
2022-06-22	17,950.00	17,950.00	16,500.00	17,100.00	14,902.03	30,703
2022-06-21	17,500.00	17,950.00	17,150.00	17,950.00	15,642.78	13,439
2022-06-20	18,400.00	18,400.00	16,900.00	17,500.00	15,250.62	23,336
2022-06-17	18,500.00	18,550.00	18,000.00	18,350.00	15,991.36	21,081
2022-06-16	19,250.00	19,600.00	18,700.00	18,900.00	16,470.67	14,091
2022-06-15	19,500.00	19,750.00	18,850.00	19,250.00	16,775.68	19,312
2022-06-14	18,950.00	19,750.00	18,800.00	19,500.00	16,993.54	39,978
2022-06-13	20,300.00	20,300.00	19,450.00	19,700.00	17,167.84	25,238
2022-06-10	21,300.00	21,300.00	20,050.00	20,150.00	17,560.00	55,835
2022-06-09	21,800.00	21,800.00	21,300.00	21,300.00	18,562.18	11,215
2022-06-08	21,750.00	21,900.00	21,650.00	21,800.00	18,997.91	6,346
2022-06-07	22,000.00	22,000.00	21,750.00	21,900.00	19,085.06	6,410
2022-06-03	22,050.00	22,050.00	21,850.00	22,000.00	19,172.20	5,559
2022-06-02	21,850.00	22,000.00	21,750.00	22,000.00	19,172.20	5,203
2022-05-31	21,900.00	21,900.00	21,700.00	21,850.00	19,041.48	18,943
2022-05-30	21,900.00	22,000.00	21,650.00	21,900.00	19,085.06	23,927
2022-05-27	21,950.00	22,000.00	21,700.00	21,900.00	19,085.06	10,831
2022-05-26	21,900.00	21,950.00	21,700.00	21,750.00	18,954.34	8,620
2022-05-25	22,050.00	22,050.00	21,750.00	21,900.00	19,085.06	12,659
2022-05-24	22,550.00	22,800.00	22,000.00	22,050.00	19,215.78	34,825
2022-05-23	23,000.00	23,050.00	22,550.00	22,800.00	19,869.37	11,269
2022-05-20	22,600.00	23,000.00	22,500.00	23,000.00	20,043.67	15,844
2022-05-19	22,300.00	22,650.00	22,150.00	22,600.00	19,695.08	20,959
2022-05-18	22,600.00	22,700.00	22,300.00	22,650.00	19,738.66	5,802

← NewerPage 18 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.