Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 22,150.00 | 22,600.00 | 22,100.00 | 22,600.00 | 19,695.08 | 9,488 |
| 2022-05-16 | 22,250.00 | 22,350.00 | 22,000.00 | 22,100.00 | 19,259.35 | 8,034 |
| 2022-05-13 | 22,050.00 | 22,450.00 | 22,050.00 | 22,300.00 | 19,433.64 | 9,582 |
| 2022-05-12 | 22,150.00 | 22,600.00 | 21,800.00 | 22,250.00 | 19,390.07 | 10,095 |
| 2022-05-11 | 22,100.00 | 22,300.00 | 21,900.00 | 22,300.00 | 19,433.64 | 3,096 |
| 2022-05-10 | 21,950.00 | 22,150.00 | 21,400.00 | 22,150.00 | 19,302.92 | 14,913 |
| 2022-05-09 | 22,600.00 | 22,600.00 | 22,000.00 | 22,100.00 | 19,259.35 | 14,796 |
| 2022-05-06 | 22,600.00 | 22,750.00 | 22,400.00 | 22,550.00 | 19,651.51 | 16,118 |
| 2022-05-04 | 23,000.00 | 23,050.00 | 22,750.00 | 22,850.00 | 19,912.95 | 12,924 |
| 2022-05-03 | 23,200.00 | 23,250.00 | 22,850.00 | 23,000.00 | 20,043.67 | 8,593 |
| 2022-05-02 | 23,000.00 | 23,200.00 | 22,850.00 | 23,000.00 | 20,043.67 | 6,031 |
| 2022-04-29 | 22,900.00 | 23,150.00 | 22,800.00 | 23,000.00 | 20,043.67 | 9,843 |
| 2022-04-28 | 23,150.00 | 23,300.00 | 22,500.00 | 22,750.00 | 19,825.80 | 21,052 |
| 2022-04-27 | 23,450.00 | 23,450.00 | 23,000.00 | 23,250.00 | 20,261.53 | 24,666 |
| 2022-04-26 | 23,800.00 | 23,850.00 | 23,550.00 | 23,700.00 | 20,653.69 | 10,241 |
| 2022-04-25 | 23,750.00 | 24,000.00 | 23,350.00 | 23,600.00 | 20,566.55 | 11,707 |
| 2022-04-22 | 24,050.00 | 24,050.00 | 23,800.00 | 23,950.00 | 20,871.56 | 12,579 |
| 2022-04-21 | 24,200.00 | 24,700.00 | 24,000.00 | 24,200.00 | 21,089.42 | 21,343 |
| 2022-04-20 | 23,800.00 | 24,150.00 | 23,600.00 | 24,100.00 | 21,002.28 | 15,940 |
| 2022-04-19 | 23,650.00 | 23,850.00 | 23,500.00 | 23,750.00 | 20,697.27 | 15,044 |
| 2022-04-18 | 23,650.00 | 23,650.00 | 23,300.00 | 23,550.00 | 20,522.97 | 4,631 |
| 2022-04-15 | 23,600.00 | 23,650.00 | 23,350.00 | 23,550.00 | 20,522.97 | 9,693 |
| 2022-04-14 | 23,350.00 | 23,600.00 | 23,200.00 | 23,600.00 | 20,566.55 | 6,156 |
| 2022-04-13 | 23,100.00 | 23,350.00 | 23,050.00 | 23,300.00 | 20,305.11 | 5,220 |
| 2022-04-12 | 23,200.00 | 23,400.00 | 23,050.00 | 23,100.00 | 20,130.81 | 9,246 |
| 2022-04-11 | 23,200.00 | 23,600.00 | 23,050.00 | 23,250.00 | 20,261.53 | 10,061 |
| 2022-04-08 | 23,300.00 | 23,400.00 | 23,200.00 | 23,350.00 | 20,348.68 | 6,342 |
| 2022-04-07 | 23,000.00 | 23,350.00 | 23,000.00 | 23,300.00 | 20,305.11 | 7,539 |
| 2022-04-06 | 23,400.00 | 23,500.00 | 22,950.00 | 23,200.00 | 20,217.96 | 7,433 |
| 2022-04-05 | 23,100.00 | 23,500.00 | 23,000.00 | 23,400.00 | 20,392.25 | 20,219 |
| 2022-04-04 | 22,950.00 | 23,200.00 | 22,800.00 | 23,100.00 | 20,130.81 | 11,992 |
| 2022-04-01 | 23,000.00 | 23,050.00 | 22,800.00 | 22,950.00 | 20,000.09 | 11,124 |
| 2022-03-31 | 23,050.00 | 23,100.00 | 22,750.00 | 23,000.00 | 20,043.67 | 16,297 |
| 2022-03-30 | 23,200.00 | 23,350.00 | 22,950.00 | 23,000.00 | 20,043.67 | 21,116 |
| 2022-03-29 | 23,250.00 | 23,550.00 | 23,200.00 | 23,300.00 | 20,305.11 | 12,599 |
| 2022-03-28 | 23,400.00 | 23,650.00 | 23,000.00 | 23,250.00 | 20,261.53 | 33,527 |
| 2022-03-25 | 22,700.00 | 23,000.00 | 22,550.00 | 22,900.00 | 19,956.52 | 22,723 |
| 2022-03-24 | 22,700.00 | 22,700.00 | 22,250.00 | 22,550.00 | 19,651.51 | 24,929 |
| 2022-03-23 | 22,200.00 | 22,550.00 | 22,000.00 | 22,450.00 | 19,564.36 | 25,883 |
| 2022-03-22 | 22,250.00 | 22,250.00 | 21,900.00 | 22,150.00 | 19,302.92 | 15,306 |
| 2022-03-21 | 22,200.00 | 22,250.00 | 22,000.00 | 22,200.00 | 19,346.50 | 17,302 |
| 2022-03-18 | 21,800.00 | 22,350.00 | 21,700.00 | 22,050.00 | 19,215.78 | 40,693 |
| 2022-03-17 | 21,400.00 | 21,800.00 | 21,150.00 | 21,650.00 | 18,867.19 | 77,064 |
| 2022-03-16 | 21,900.00 | 22,000.00 | 21,100.00 | 21,300.00 | 18,562.18 | 75,411 |
| 2022-03-15 | 22,050.00 | 22,050.00 | 21,800.00 | 21,850.00 | 19,041.48 | 8,804 |
| 2022-03-14 | 22,450.00 | 22,450.00 | 21,900.00 | 22,000.00 | 19,172.20 | 17,708 |
| 2022-03-11 | 22,450.00 | 22,600.00 | 22,100.00 | 22,300.00 | 19,433.64 | 18,470 |
| 2022-03-10 | 22,700.00 | 22,800.00 | 22,200.00 | 22,300.00 | 19,433.64 | 29,757 |
| 2022-03-08 | 22,900.00 | 22,900.00 | 22,450.00 | 22,700.00 | 19,782.23 | 15,714 |
| 2022-03-07 | 23,350.00 | 23,350.00 | 22,850.00 | 22,900.00 | 19,956.52 | 11,295 |
| 2022-03-04 | 23,350.00 | 23,500.00 | 23,000.00 | 23,300.00 | 20,305.11 | 18,458 |
| 2022-03-03 | 23,300.00 | 23,450.00 | 23,150.00 | 23,350.00 | 20,348.68 | 16,824 |
| 2022-03-02 | 23,550.00 | 23,550.00 | 23,300.00 | 23,300.00 | 20,305.11 | 7,463 |
| 2022-02-28 | 23,400.00 | 23,700.00 | 23,150.00 | 23,550.00 | 20,522.97 | 8,563 |
| 2022-02-25 | 23,200.00 | 23,550.00 | 22,950.00 | 23,400.00 | 20,392.25 | 15,103 |
| 2022-02-24 | 23,200.00 | 23,450.00 | 22,950.00 | 23,000.00 | 20,043.67 | 19,594 |
| 2022-02-23 | 22,700.00 | 23,050.00 | 22,700.00 | 23,000.00 | 20,043.67 | 8,559 |
| 2022-02-22 | 22,650.00 | 22,800.00 | 22,550.00 | 22,750.00 | 19,825.80 | 12,725 |
| 2022-02-21 | 23,050.00 | 23,050.00 | 22,700.00 | 22,900.00 | 19,956.52 | 8,604 |
| 2022-02-18 | 23,200.00 | 23,200.00 | 22,750.00 | 23,100.00 | 20,130.81 | 15,452 |
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.