Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,250.00 | 12,430.00 | 12,160.00 | 12,340.00 | 12,340.00 | 31,378 |
| 2026-01-19 | 12,520.00 | 12,520.00 | 12,150.00 | 12,250.00 | 12,250.00 | 54,443 |
| 2026-01-16 | 12,610.00 | 12,620.00 | 12,470.00 | 12,520.00 | 12,520.00 | 28,091 |
| 2026-01-15 | 12,980.00 | 12,980.00 | 12,510.00 | 12,590.00 | 12,590.00 | 42,795 |
| 2026-01-14 | 13,000.00 | 13,050.00 | 12,810.00 | 12,830.00 | 12,830.00 | 30,066 |
| 2026-01-13 | 12,980.00 | 12,980.00 | 12,710.00 | 12,860.00 | 12,860.00 | 32,736 |
| 2026-01-12 | 12,920.00 | 12,940.00 | 12,850.00 | 12,870.00 | 12,870.00 | 15,442 |
| 2026-01-09 | 12,910.00 | 13,010.00 | 12,910.00 | 12,920.00 | 12,920.00 | 5,322 |
| 2026-01-08 | 13,000.00 | 13,040.00 | 12,970.00 | 12,980.00 | 12,980.00 | 14,915 |
| 2026-01-07 | 13,370.00 | 13,370.00 | 13,000.00 | 13,010.00 | 13,010.00 | 20,509 |
| 2026-01-06 | 13,390.00 | 13,410.00 | 13,110.00 | 13,170.00 | 13,170.00 | 76,214 |
| 2026-01-05 | 13,430.00 | 13,440.00 | 13,310.00 | 13,350.00 | 13,350.00 | 14,520 |
| 2026-01-02 | 13,610.00 | 13,620.00 | 13,370.00 | 13,370.00 | 13,370.00 | 38,011 |
| 2025-12-30 | 13,800.00 | 13,800.00 | 13,610.00 | 13,610.00 | 13,610.00 | 11,631 |
| 2025-12-29 | 14,230.00 | 14,230.00 | 13,640.00 | 13,720.00 | 13,720.00 | 31,383 |
| 2025-12-26 | 14,290.00 | 14,490.00 | 14,000.00 | 14,310.00 | 13,810.00 | 15,359 |
| 2025-12-24 | 14,250.00 | 14,370.00 | 14,180.00 | 14,290.00 | 13,790.70 | 29,160 |
| 2025-12-23 | 14,380.00 | 14,450.00 | 14,240.00 | 14,350.00 | 13,848.60 | 19,383 |
| 2025-12-22 | 14,280.00 | 14,490.00 | 14,280.00 | 14,420.00 | 13,916.16 | 21,244 |
| 2025-12-19 | 14,150.00 | 14,280.00 | 14,090.00 | 14,280.00 | 13,781.05 | 12,053 |
| 2025-12-18 | 14,160.00 | 14,210.00 | 14,110.00 | 14,130.00 | 13,636.29 | 5,717 |
| 2025-12-17 | 14,260.00 | 14,310.00 | 14,130.00 | 14,210.00 | 13,713.49 | 24,352 |
| 2025-12-16 | 14,240.00 | 14,310.00 | 14,030.00 | 14,190.00 | 13,694.19 | 27,222 |
| 2025-12-15 | 14,300.00 | 14,550.00 | 14,140.00 | 14,150.00 | 13,655.59 | 23,671 |
| 2025-12-12 | 14,010.00 | 14,190.00 | 13,990.00 | 14,190.00 | 13,694.19 | 9,673 |
| 2025-12-11 | 13,900.00 | 14,090.00 | 13,810.00 | 14,000.00 | 13,510.83 | 13,236 |
| 2025-12-10 | 14,000.00 | 14,030.00 | 13,800.00 | 13,800.00 | 13,317.82 | 22,733 |
| 2025-12-09 | 14,010.00 | 14,010.00 | 13,850.00 | 14,000.00 | 13,510.83 | 19,396 |
| 2025-12-08 | 14,050.00 | 14,140.00 | 13,820.00 | 13,900.00 | 13,414.33 | 18,827 |
| 2025-12-05 | 14,070.00 | 14,090.00 | 13,910.00 | 14,050.00 | 13,559.08 | 20,418 |
| 2025-12-04 | 14,190.00 | 14,190.00 | 13,920.00 | 13,940.00 | 13,452.93 | 16,099 |
| 2025-12-03 | 14,210.00 | 14,220.00 | 14,030.00 | 14,150.00 | 13,655.59 | 12,137 |
| 2025-12-02 | 14,150.00 | 14,290.00 | 13,960.00 | 14,160.00 | 13,665.24 | 16,595 |
| 2025-12-01 | 14,050.00 | 14,220.00 | 14,000.00 | 14,060.00 | 13,568.74 | 15,596 |
| 2025-11-28 | 13,900.00 | 14,070.00 | 13,900.00 | 14,050.00 | 13,559.08 | 6,779 |
| 2025-11-27 | 13,950.00 | 14,050.00 | 13,820.00 | 13,900.00 | 13,414.33 | 9,462 |
| 2025-11-26 | 13,560.00 | 13,940.00 | 13,560.00 | 13,940.00 | 13,452.93 | 11,967 |
| 2025-11-25 | 13,730.00 | 13,770.00 | 13,530.00 | 13,560.00 | 13,086.21 | 10,350 |
| 2025-11-24 | 13,770.00 | 13,770.00 | 13,640.00 | 13,730.00 | 13,250.27 | 15,951 |
| 2025-11-21 | 13,770.00 | 13,770.00 | 13,650.00 | 13,770.00 | 13,288.87 | 11,097 |
| 2025-11-20 | 13,700.00 | 13,880.00 | 13,680.00 | 13,780.00 | 13,298.52 | 10,535 |
| 2025-11-19 | 13,650.00 | 13,700.00 | 13,520.00 | 13,700.00 | 13,221.31 | 13,780 |
| 2025-11-18 | 13,710.00 | 13,820.00 | 13,590.00 | 13,590.00 | 13,115.16 | 21,097 |
| 2025-11-17 | 13,950.00 | 13,960.00 | 13,620.00 | 13,710.00 | 13,230.96 | 16,819 |
| 2025-11-14 | 14,200.00 | 14,240.00 | 13,920.00 | 13,950.00 | 13,462.58 | 19,405 |
| 2025-11-13 | 13,990.00 | 14,450.00 | 13,890.00 | 14,150.00 | 13,655.59 | 46,596 |
| 2025-11-12 | 13,900.00 | 14,000.00 | 13,850.00 | 13,980.00 | 13,491.53 | 14,647 |
| 2025-11-11 | 13,840.00 | 13,910.00 | 13,700.00 | 13,850.00 | 13,366.07 | 20,322 |
| 2025-11-10 | 13,940.00 | 13,940.00 | 13,750.00 | 13,800.00 | 13,317.82 | 20,499 |
| 2025-11-07 | 14,010.00 | 14,090.00 | 13,630.00 | 13,780.00 | 13,298.52 | 29,568 |
| 2025-11-06 | 14,080.00 | 14,320.00 | 13,960.00 | 14,010.00 | 13,520.48 | 30,435 |
| 2025-11-05 | 14,190.00 | 14,290.00 | 13,860.00 | 14,070.00 | 13,578.39 | 45,424 |
| 2025-11-04 | 14,000.00 | 14,270.00 | 13,930.00 | 14,190.00 | 13,694.19 | 45,660 |
| 2025-11-03 | 14,180.00 | 14,230.00 | 13,950.00 | 14,050.00 | 13,559.08 | 60,833 |
| 2025-10-31 | 14,310.00 | 14,370.00 | 14,060.00 | 14,180.00 | 13,684.54 | 38,787 |
| 2025-10-30 | 14,560.00 | 14,680.00 | 13,500.00 | 14,410.00 | 13,906.51 | 83,081 |
| 2025-10-29 | 14,830.00 | 14,830.00 | 14,580.00 | 14,680.00 | 14,167.07 | 27,125 |
| 2025-10-28 | 14,830.00 | 14,840.00 | 14,600.00 | 14,840.00 | 14,321.48 | 32,618 |
| 2025-10-27 | 14,840.00 | 14,840.00 | 14,430.00 | 14,840.00 | 14,321.48 | 63,674 |
| 2025-10-24 | 14,960.00 | 14,990.00 | 14,650.00 | 14,800.00 | 14,282.88 | 40,432 |
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.