Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 14,080.00 | 14,200.00 | 14,050.00 | 14,100.00 | 13,607.34 | 9,206 |
| 2025-07-22 | 14,260.00 | 14,280.00 | 14,070.00 | 14,150.00 | 13,655.59 | 15,177 |
| 2025-07-21 | 14,140.00 | 14,230.00 | 14,110.00 | 14,160.00 | 13,665.24 | 9,448 |
| 2025-07-18 | 14,300.00 | 14,330.00 | 14,090.00 | 14,140.00 | 13,645.94 | 17,163 |
| 2025-07-17 | 14,470.00 | 14,470.00 | 14,220.00 | 14,300.00 | 13,800.35 | 24,945 |
| 2025-07-16 | 14,540.00 | 14,640.00 | 14,000.00 | 14,480.00 | 13,974.06 | 36,508 |
| 2025-07-15 | 14,600.00 | 14,670.00 | 14,420.00 | 14,650.00 | 14,138.12 | 49,630 |
| 2025-07-14 | 14,400.00 | 14,520.00 | 14,270.00 | 14,420.00 | 13,916.16 | 20,986 |
| 2025-07-11 | 14,390.00 | 14,600.00 | 14,330.00 | 14,400.00 | 13,896.86 | 43,429 |
| 2025-07-10 | 14,170.00 | 14,460.00 | 14,170.00 | 14,370.00 | 13,867.90 | 24,741 |
| 2025-07-09 | 14,050.00 | 14,300.00 | 13,950.00 | 14,160.00 | 13,665.24 | 23,978 |
| 2025-07-08 | 14,110.00 | 14,110.00 | 13,880.00 | 13,990.00 | 13,501.18 | 17,350 |
| 2025-07-07 | 14,260.00 | 14,260.00 | 13,910.00 | 14,100.00 | 13,607.34 | 44,342 |
| 2025-07-04 | 14,470.00 | 14,520.00 | 14,150.00 | 14,260.00 | 13,761.75 | 39,162 |
| 2025-07-03 | 13,710.00 | 14,500.00 | 13,700.00 | 14,450.00 | 13,945.11 | 118,797 |
| 2025-07-02 | 13,670.00 | 13,700.00 | 13,540.00 | 13,700.00 | 13,221.31 | 14,541 |
| 2025-07-01 | 13,490.00 | 13,690.00 | 13,430.00 | 13,670.00 | 13,192.36 | 17,065 |
| 2025-06-30 | 13,510.00 | 13,550.00 | 13,410.00 | 13,410.00 | 12,941.45 | 10,183 |
| 2025-06-27 | 13,590.00 | 13,590.00 | 13,420.00 | 13,430.00 | 12,960.75 | 11,791 |
| 2025-06-26 | 13,600.00 | 13,620.00 | 13,450.00 | 13,580.00 | 13,105.51 | 22,554 |
| 2025-06-25 | 13,550.00 | 13,590.00 | 13,500.00 | 13,590.00 | 13,115.16 | 17,374 |
| 2025-06-24 | 13,260.00 | 13,540.00 | 13,250.00 | 13,540.00 | 13,066.90 | 17,002 |
| 2025-06-23 | 13,490.00 | 13,530.00 | 13,200.00 | 13,230.00 | 12,767.74 | 27,982 |
| 2025-06-20 | 13,430.00 | 13,520.00 | 13,360.00 | 13,490.00 | 13,018.65 | 11,775 |
| 2025-06-19 | 13,390.00 | 13,500.00 | 13,380.00 | 13,430.00 | 12,960.75 | 10,295 |
| 2025-06-18 | 13,430.00 | 13,480.00 | 13,360.00 | 13,380.00 | 12,912.49 | 14,784 |
| 2025-06-17 | 13,400.00 | 13,480.00 | 13,290.00 | 13,390.00 | 12,922.15 | 17,842 |
| 2025-06-16 | 13,370.00 | 13,390.00 | 13,240.00 | 13,390.00 | 12,922.15 | 15,493 |
| 2025-06-13 | 13,600.00 | 13,600.00 | 13,320.00 | 13,400.00 | 12,931.80 | 20,634 |
| 2025-06-12 | 13,630.00 | 13,660.00 | 13,570.00 | 13,590.00 | 13,115.16 | 16,779 |
| 2025-06-11 | 13,630.00 | 13,680.00 | 13,560.00 | 13,620.00 | 13,144.11 | 19,156 |
| 2025-06-10 | 13,500.00 | 13,710.00 | 13,380.00 | 13,620.00 | 13,144.11 | 31,186 |
| 2025-06-09 | 13,320.00 | 13,610.00 | 13,310.00 | 13,500.00 | 13,028.30 | 48,264 |
| 2025-06-05 | 13,260.00 | 13,310.00 | 13,200.00 | 13,300.00 | 12,835.29 | 25,187 |
| 2025-06-04 | 13,170.00 | 13,270.00 | 13,060.00 | 13,260.00 | 12,796.69 | 20,871 |
| 2025-06-02 | 13,290.00 | 13,290.00 | 13,070.00 | 13,160.00 | 12,700.18 | 9,823 |
| 2025-05-30 | 13,290.00 | 13,320.00 | 13,200.00 | 13,260.00 | 12,796.69 | 14,534 |
| 2025-05-29 | 12,960.00 | 13,290.00 | 12,960.00 | 13,290.00 | 12,825.64 | 34,877 |
| 2025-05-28 | 13,150.00 | 13,150.00 | 12,900.00 | 13,010.00 | 12,555.42 | 25,608 |
| 2025-05-27 | 13,170.00 | 13,170.00 | 12,990.00 | 12,990.00 | 12,536.12 | 14,342 |
| 2025-05-26 | 13,070.00 | 13,160.00 | 13,010.00 | 13,140.00 | 12,680.88 | 11,121 |
| 2025-05-23 | 13,130.00 | 13,130.00 | 12,940.00 | 13,020.00 | 12,565.07 | 16,357 |
| 2025-05-22 | 13,240.00 | 13,240.00 | 13,000.00 | 13,030.00 | 12,574.72 | 14,429 |
| 2025-05-21 | 13,340.00 | 13,340.00 | 13,100.00 | 13,200.00 | 12,738.78 | 19,903 |
| 2025-05-20 | 13,400.00 | 13,400.00 | 13,190.00 | 13,300.00 | 12,835.29 | 16,186 |
| 2025-05-19 | 13,470.00 | 13,470.00 | 13,190.00 | 13,300.00 | 12,835.29 | 22,928 |
| 2025-05-16 | 13,400.00 | 13,820.00 | 13,170.00 | 13,430.00 | 12,960.75 | 104,939 |
| 2025-05-15 | 13,550.00 | 13,550.00 | 13,400.00 | 13,440.00 | 12,970.40 | 8,364 |
| 2025-05-14 | 13,490.00 | 13,550.00 | 13,350.00 | 13,500.00 | 13,028.30 | 10,994 |
| 2025-05-13 | 13,530.00 | 13,530.00 | 13,350.00 | 13,380.00 | 12,912.49 | 13,476 |
| 2025-05-12 | 13,560.00 | 13,560.00 | 13,390.00 | 13,450.00 | 12,980.05 | 20,922 |
| 2025-05-09 | 13,640.00 | 13,640.00 | 13,410.00 | 13,560.00 | 13,086.21 | 18,836 |
| 2025-05-08 | 13,470.00 | 13,630.00 | 13,470.00 | 13,630.00 | 13,153.76 | 6,367 |
| 2025-05-07 | 13,490.00 | 13,600.00 | 13,450.00 | 13,550.00 | 13,076.55 | 17,378 |
| 2025-05-02 | 13,600.00 | 13,600.00 | 13,450.00 | 13,480.00 | 13,009.00 | 5,889 |
| 2025-04-30 | 13,610.00 | 13,640.00 | 13,430.00 | 13,550.00 | 13,076.55 | 10,415 |
| 2025-04-29 | 13,590.00 | 13,700.00 | 13,570.00 | 13,640.00 | 13,163.41 | 12,756 |
| 2025-04-28 | 13,600.00 | 13,620.00 | 13,550.00 | 13,590.00 | 13,115.16 | 7,518 |
| 2025-04-25 | 13,550.00 | 13,640.00 | 13,550.00 | 13,600.00 | 13,124.81 | 3,731 |
| 2025-04-24 | 13,610.00 | 13,620.00 | 13,510.00 | 13,530.00 | 13,057.25 | 4,926 |
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.