Samyang Packaging historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	23,400.00	23,400.00	23,100.00	23,150.00	20,174.39	16,801
2022-02-16	23,600.00	23,700.00	23,050.00	23,350.00	20,348.68	20,528
2022-02-15	23,850.00	23,850.00	23,350.00	23,400.00	20,392.25	10,323
2022-02-14	24,200.00	24,300.00	23,600.00	23,850.00	20,784.41	34,514
2022-02-11	24,400.00	24,550.00	24,000.00	24,350.00	21,220.14	6,505
2022-02-10	24,850.00	24,850.00	24,300.00	24,650.00	21,481.58	11,592
2022-02-09	24,650.00	25,050.00	24,200.00	24,800.00	21,612.30	29,106
2022-02-08	24,900.00	25,150.00	23,900.00	24,650.00	21,481.58	69,195
2022-02-07	24,700.00	25,150.00	24,300.00	25,150.00	21,917.31	25,689
2022-02-04	23,700.00	24,700.00	23,300.00	24,700.00	21,525.16	22,091
2022-02-03	23,800.00	23,800.00	23,250.00	23,700.00	20,653.69	16,931
2022-01-28	22,000.00	23,100.00	22,000.00	23,100.00	20,130.81	42,069
2022-01-27	23,900.00	23,900.00	22,300.00	22,800.00	19,869.37	34,737
2022-01-26	23,300.00	23,800.00	23,300.00	23,500.00	20,479.40	6,106
2022-01-25	23,850.00	24,250.00	23,500.00	23,500.00	20,479.40	30,429
2022-01-24	24,350.00	25,000.00	23,700.00	24,000.00	20,915.13	21,107
2022-01-21	24,800.00	25,150.00	24,300.00	24,600.00	21,438.01	14,764
2022-01-20	25,200.00	25,200.00	24,750.00	25,050.00	21,830.17	9,484
2022-01-19	25,100.00	25,300.00	24,750.00	25,050.00	21,830.17	17,316
2022-01-18	25,450.00	25,550.00	25,000.00	25,300.00	22,048.03	14,271
2022-01-17	25,700.00	25,950.00	25,300.00	25,300.00	22,048.03	36,609
2022-01-14	25,000.00	25,800.00	24,850.00	25,300.00	22,048.03	30,412
2022-01-13	25,250.00	25,250.00	24,550.00	25,000.00	21,786.60	23,733
2022-01-12	24,600.00	25,200.00	24,600.00	25,200.00	21,960.89	12,590
2022-01-11	24,250.00	24,750.00	24,250.00	24,500.00	21,350.86	14,583
2022-01-10	25,200.00	25,200.00	24,000.00	24,450.00	21,307.29	28,336
2022-01-07	25,600.00	25,600.00	25,000.00	25,150.00	21,917.31	10,774
2022-01-06	25,250.00	25,800.00	25,100.00	25,100.00	21,873.74	24,071
2022-01-05	25,350.00	25,750.00	25,200.00	25,350.00	22,091.61	20,119
2022-01-04	25,100.00	25,900.00	24,850.00	25,400.00	22,135.18	29,797
2022-01-03	24,950.00	25,350.00	24,700.00	24,850.00	21,655.88	14,376
2021-12-30	25,050.00	25,100.00	24,650.00	25,000.00	21,786.60	10,099
2021-12-29	24,900.00	25,100.00	24,750.00	25,050.00	21,830.17	22,689
2021-12-28	25,750.00	25,750.00	25,200.00	25,500.00	21,350.86	20,939
2021-12-27	25,100.00	25,800.00	24,900.00	25,500.00	21,350.86	28,406
2021-12-24	25,100.00	25,300.00	24,700.00	25,100.00	21,015.95	13,700
2021-12-23	24,900.00	25,050.00	24,550.00	25,000.00	20,932.22	11,504
2021-12-22	24,750.00	25,000.00	24,600.00	24,850.00	20,806.63	10,353
2021-12-21	24,150.00	24,600.00	24,150.00	24,600.00	20,597.30	5,993
2021-12-20	25,100.00	25,100.00	24,150.00	24,300.00	20,346.12	20,653
2021-12-17	25,050.00	25,200.00	24,650.00	25,050.00	20,974.08	12,179
2021-12-16	25,500.00	25,500.00	24,950.00	25,050.00	20,974.08	15,265
2021-12-15	25,150.00	25,250.00	24,850.00	25,000.00	20,932.22	14,829
2021-12-14	24,750.00	25,400.00	24,100.00	25,150.00	21,057.81	36,362
2021-12-13	24,950.00	25,150.00	24,600.00	24,600.00	20,597.30	22,084
2021-12-10	23,950.00	25,300.00	23,650.00	25,000.00	20,932.22	66,096
2021-12-09	24,150.00	24,150.00	23,700.00	23,850.00	19,969.34	15,018
2021-12-08	24,000.00	24,250.00	23,850.00	24,000.00	20,094.93	14,181
2021-12-07	23,950.00	24,100.00	23,750.00	23,850.00	19,969.34	19,544
2021-12-06	23,400.00	24,200.00	23,250.00	24,150.00	20,220.52	13,775
2021-12-03	23,450.00	23,600.00	23,050.00	23,600.00	19,760.01	12,047
2021-12-02	22,700.00	23,350.00	22,500.00	23,350.00	19,550.69	15,447
2021-12-01	21,850.00	22,950.00	21,800.00	22,950.00	19,215.78	17,384
2021-11-30	22,700.00	22,700.00	22,000.00	22,200.00	18,587.81	31,686
2021-11-29	22,150.00	23,350.00	22,000.00	22,500.00	18,839.00	48,082
2021-11-26	23,200.00	23,350.00	22,450.00	22,600.00	18,922.73	46,740
2021-11-25	23,400.00	23,550.00	22,700.00	23,250.00	19,466.96	35,562
2021-11-24	23,400.00	23,650.00	22,500.00	23,400.00	19,592.56	15,152
2021-11-23	23,650.00	23,850.00	23,100.00	23,350.00	19,550.69	34,488
2021-11-22	23,750.00	23,800.00	23,350.00	23,600.00	19,760.01	18,479

← NewerPage 20 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.