Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14,540.00 | 14,950.00 | 14,540.00 | 14,900.00 | 14,379.39 | 38,397 |
| 2025-10-22 | 14,660.00 | 14,660.00 | 14,450.00 | 14,640.00 | 14,128.47 | 33,771 |
| 2025-10-21 | 14,820.00 | 14,940.00 | 14,560.00 | 14,740.00 | 14,224.98 | 53,230 |
| 2025-10-20 | 15,040.00 | 15,040.00 | 14,700.00 | 14,900.00 | 14,379.39 | 36,856 |
| 2025-10-17 | 15,190.00 | 15,190.00 | 14,850.00 | 14,950.00 | 14,427.64 | 53,928 |
| 2025-10-16 | 15,140.00 | 15,430.00 | 15,050.00 | 15,180.00 | 14,649.60 | 52,767 |
| 2025-10-15 | 15,000.00 | 15,300.00 | 14,860.00 | 15,140.00 | 14,611.00 | 57,342 |
| 2025-10-14 | 14,650.00 | 15,070.00 | 14,590.00 | 15,000.00 | 14,475.89 | 80,330 |
| 2025-10-13 | 14,270.00 | 14,690.00 | 14,250.00 | 14,650.00 | 14,138.12 | 49,922 |
| 2025-10-10 | 14,250.00 | 14,770.00 | 14,250.00 | 14,570.00 | 14,060.92 | 95,292 |
| 2025-10-02 | 14,320.00 | 14,560.00 | 14,210.00 | 14,210.00 | 13,713.49 | 81,013 |
| 2025-10-01 | 13,510.00 | 14,370.00 | 13,500.00 | 14,370.00 | 13,867.90 | 114,692 |
| 2025-09-30 | 13,400.00 | 13,430.00 | 13,350.00 | 13,350.00 | 12,883.54 | 1,584,359 |
| 2025-09-29 | 13,430.00 | 13,480.00 | 13,370.00 | 13,410.00 | 12,941.45 | 9,182 |
| 2025-09-26 | 13,410.00 | 13,510.00 | 13,350.00 | 13,430.00 | 12,960.75 | 9,801 |
| 2025-09-25 | 13,490.00 | 13,490.00 | 13,410.00 | 13,440.00 | 12,970.40 | 7,789 |
| 2025-09-24 | 13,570.00 | 13,570.00 | 13,420.00 | 13,470.00 | 12,999.35 | 16,333 |
| 2025-09-23 | 13,760.00 | 13,760.00 | 13,550.00 | 13,610.00 | 13,134.46 | 21,373 |
| 2025-09-22 | 13,340.00 | 13,970.00 | 13,340.00 | 13,780.00 | 13,298.52 | 41,913 |
| 2025-09-19 | 13,460.00 | 13,460.00 | 13,300.00 | 13,340.00 | 12,873.89 | 11,748 |
| 2025-09-18 | 13,450.00 | 13,450.00 | 13,320.00 | 13,350.00 | 12,883.54 | 11,879 |
| 2025-09-17 | 13,450.00 | 13,520.00 | 13,320.00 | 13,350.00 | 12,883.54 | 15,309 |
| 2025-09-16 | 13,430.00 | 13,500.00 | 13,340.00 | 13,410.00 | 12,941.45 | 11,484 |
| 2025-09-15 | 13,420.00 | 13,430.00 | 13,250.00 | 13,430.00 | 12,960.75 | 10,973 |
| 2025-09-12 | 13,260.00 | 13,360.00 | 13,190.00 | 13,250.00 | 12,787.04 | 8,795 |
| 2025-09-11 | 13,330.00 | 13,350.00 | 13,240.00 | 13,260.00 | 12,796.69 | 10,462 |
| 2025-09-10 | 13,170.00 | 13,320.00 | 13,150.00 | 13,310.00 | 12,844.94 | 6,396 |
| 2025-09-09 | 13,210.00 | 13,270.00 | 13,100.00 | 13,190.00 | 12,729.13 | 12,146 |
| 2025-09-08 | 13,300.00 | 13,300.00 | 13,200.00 | 13,250.00 | 12,787.04 | 6,799 |
| 2025-09-05 | 13,280.00 | 13,290.00 | 13,220.00 | 13,280.00 | 12,815.99 | 7,835 |
| 2025-09-04 | 13,090.00 | 13,280.00 | 13,090.00 | 13,280.00 | 12,815.99 | 8,976 |
| 2025-09-03 | 13,100.00 | 13,170.00 | 13,040.00 | 13,090.00 | 12,632.63 | 9,080 |
| 2025-09-02 | 13,100.00 | 13,170.00 | 13,100.00 | 13,120.00 | 12,661.58 | 11,488 |
| 2025-09-01 | 13,330.00 | 13,380.00 | 13,090.00 | 13,100.00 | 12,642.28 | 20,003 |
| 2025-08-29 | 13,500.00 | 13,500.00 | 13,360.00 | 13,420.00 | 12,951.10 | 11,486 |
| 2025-08-28 | 13,600.00 | 13,600.00 | 13,400.00 | 13,520.00 | 13,047.60 | 30,287 |
| 2025-08-27 | 13,620.00 | 13,620.00 | 13,380.00 | 13,600.00 | 13,124.81 | 10,821 |
| 2025-08-26 | 13,370.00 | 13,600.00 | 13,330.00 | 13,600.00 | 13,124.81 | 28,417 |
| 2025-08-25 | 13,290.00 | 13,440.00 | 13,290.00 | 13,370.00 | 12,902.84 | 12,016 |
| 2025-08-22 | 13,370.00 | 13,440.00 | 13,300.00 | 13,350.00 | 12,883.54 | 16,472 |
| 2025-08-21 | 13,530.00 | 13,530.00 | 13,310.00 | 13,360.00 | 12,893.19 | 10,958 |
| 2025-08-20 | 13,450.00 | 13,560.00 | 13,220.00 | 13,510.00 | 13,037.95 | 28,037 |
| 2025-08-19 | 13,550.00 | 13,590.00 | 13,470.00 | 13,520.00 | 13,047.60 | 12,056 |
| 2025-08-18 | 13,800.00 | 13,820.00 | 13,450.00 | 13,670.00 | 13,192.36 | 28,467 |
| 2025-08-14 | 13,800.00 | 13,810.00 | 13,640.00 | 13,800.00 | 13,317.82 | 9,534 |
| 2025-08-13 | 13,790.00 | 13,940.00 | 13,760.00 | 13,800.00 | 13,317.82 | 10,750 |
| 2025-08-12 | 13,810.00 | 13,980.00 | 13,795.00 | 13,800.00 | 13,317.82 | 14,098 |
| 2025-08-11 | 13,920.00 | 13,920.00 | 13,770.00 | 13,810.00 | 13,327.47 | 10,545 |
| 2025-08-08 | 13,920.00 | 14,000.00 | 13,860.00 | 13,910.00 | 13,423.98 | 17,363 |
| 2025-08-07 | 13,980.00 | 13,980.00 | 13,830.00 | 13,920.00 | 13,433.63 | 10,367 |
| 2025-08-06 | 13,710.00 | 13,970.00 | 13,700.00 | 13,940.00 | 13,452.93 | 29,662 |
| 2025-08-05 | 13,620.00 | 13,840.00 | 13,570.00 | 13,790.00 | 13,308.17 | 13,778 |
| 2025-08-04 | 13,510.00 | 13,640.00 | 13,340.00 | 13,600.00 | 13,124.81 | 18,369 |
| 2025-08-01 | 13,810.00 | 13,810.00 | 13,500.00 | 13,520.00 | 13,047.60 | 21,051 |
| 2025-07-31 | 13,890.00 | 13,890.00 | 13,760.00 | 13,860.00 | 13,375.72 | 13,983 |
| 2025-07-30 | 13,740.00 | 13,890.00 | 13,720.00 | 13,890.00 | 13,404.68 | 11,434 |
| 2025-07-29 | 13,600.00 | 13,720.00 | 13,500.00 | 13,710.00 | 13,230.96 | 23,523 |
| 2025-07-28 | 13,830.00 | 13,840.00 | 13,600.00 | 13,660.00 | 13,182.71 | 16,616 |
| 2025-07-25 | 13,990.00 | 14,000.00 | 13,830.00 | 13,840.00 | 13,356.42 | 17,785 |
| 2025-07-24 | 14,110.00 | 14,200.00 | 13,970.00 | 13,980.00 | 13,491.53 | 12,422 |
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.