Samyang Packaging historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	23,250.00	24,400.00	23,200.00	23,750.00	19,885.61	52,684
2021-11-18	23,350.00	24,700.00	23,000.00	23,000.00	19,257.64	89,026
2021-11-17	23,400.00	23,600.00	22,600.00	23,050.00	19,299.51	75,682
2021-11-16	23,000.00	23,950.00	22,750.00	23,150.00	19,383.23	78,156
2021-11-15	23,050.00	23,300.00	22,400.00	22,750.00	19,048.32	68,337
2021-11-12	22,700.00	23,350.00	22,350.00	23,000.00	19,257.64	54,057
2021-11-11	22,800.00	23,200.00	22,150.00	22,500.00	18,839.00	80,109
2021-11-10	23,650.00	23,650.00	23,150.00	23,250.00	19,466.96	23,074
2021-11-09	24,250.00	24,750.00	23,500.00	23,650.00	19,801.88	63,024
2021-11-08	25,000.00	25,200.00	24,150.00	24,250.00	20,304.25	79,244
2021-11-05	26,200.00	26,300.00	25,000.00	25,200.00	21,099.68	54,365
2021-11-04	26,550.00	26,600.00	26,050.00	26,300.00	22,020.69	30,955
2021-11-03	27,100.00	27,100.00	26,350.00	26,400.00	22,104.42	18,353
2021-11-02	26,650.00	27,000.00	26,500.00	26,900.00	22,523.07	20,499
2021-11-01	26,500.00	26,800.00	26,400.00	26,650.00	22,313.75	17,955
2021-10-29	27,400.00	27,400.00	26,200.00	26,350.00	22,062.56	49,496
2021-10-28	27,300.00	27,300.00	26,800.00	27,200.00	22,774.25	26,839
2021-10-27	27,350.00	27,550.00	27,000.00	27,200.00	22,774.25	22,688
2021-10-26	28,250.00	28,450.00	27,050.00	27,500.00	23,025.44	52,519
2021-10-25	28,350.00	28,450.00	27,900.00	28,200.00	23,611.54	15,553
2021-10-22	28,500.00	28,650.00	27,700.00	28,050.00	23,485.95	27,639
2021-10-21	29,300.00	29,300.00	28,500.00	28,500.00	23,862.73	30,347

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.