Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 13,610.00 | 13,640.00 | 13,550.00 | 13,610.00 | 13,134.46 | 7,318 |
| 2025-04-22 | 13,500.00 | 13,660.00 | 13,480.00 | 13,610.00 | 13,134.46 | 19,324 |
| 2025-04-21 | 13,460.00 | 13,540.00 | 13,390.00 | 13,540.00 | 13,066.90 | 16,060 |
| 2025-04-18 | 13,290.00 | 13,470.00 | 13,190.00 | 13,460.00 | 12,989.70 | 10,734 |
| 2025-04-17 | 13,010.00 | 13,280.00 | 12,930.00 | 13,260.00 | 12,796.69 | 16,156 |
| 2025-04-16 | 13,070.00 | 13,070.00 | 12,920.00 | 12,950.00 | 12,497.52 | 10,807 |
| 2025-04-15 | 12,970.00 | 13,140.00 | 12,950.00 | 13,050.00 | 12,594.03 | 34,145 |
| 2025-04-14 | 13,260.00 | 13,260.00 | 12,500.00 | 12,970.00 | 12,516.82 | 58,876 |
| 2025-04-11 | 13,320.00 | 13,320.00 | 13,120.00 | 13,260.00 | 12,796.69 | 9,351 |
| 2025-04-10 | 13,160.00 | 13,350.00 | 13,150.00 | 13,320.00 | 12,854.59 | 15,714 |
| 2025-04-09 | 13,370.00 | 13,370.00 | 12,870.00 | 13,030.00 | 12,574.72 | 16,175 |
| 2025-04-08 | 13,200.00 | 13,250.00 | 13,040.00 | 13,100.00 | 12,642.28 | 10,181 |
| 2025-04-07 | 13,440.00 | 13,500.00 | 12,990.00 | 13,060.00 | 12,603.68 | 19,754 |
| 2025-04-04 | 13,550.00 | 13,630.00 | 13,440.00 | 13,540.00 | 13,066.90 | 16,505 |
| 2025-04-03 | 13,680.00 | 13,690.00 | 13,540.00 | 13,660.00 | 13,182.71 | 9,232 |
| 2025-04-02 | 13,670.00 | 13,750.00 | 13,550.00 | 13,680.00 | 13,202.01 | 8,588 |
| 2025-04-01 | 13,960.00 | 13,960.00 | 13,660.00 | 13,680.00 | 13,202.01 | 22,807 |
| 2025-03-31 | 13,950.00 | 13,960.00 | 13,760.00 | 13,820.00 | 13,337.12 | 20,233 |
| 2025-03-28 | 14,020.00 | 14,040.00 | 13,940.00 | 13,980.00 | 13,491.53 | 17,166 |
| 2025-03-27 | 14,150.00 | 14,190.00 | 14,020.00 | 14,020.00 | 13,530.13 | 11,910 |
| 2025-03-26 | 14,190.00 | 14,210.00 | 14,160.00 | 14,170.00 | 13,674.89 | 12,116 |
| 2025-03-25 | 14,280.00 | 14,300.00 | 14,170.00 | 14,190.00 | 13,694.19 | 8,731 |
| 2025-03-24 | 14,190.00 | 14,310.00 | 14,190.00 | 14,300.00 | 13,800.35 | 9,513 |
| 2025-03-21 | 14,160.00 | 14,280.00 | 14,130.00 | 14,230.00 | 13,732.80 | 7,629 |
| 2025-03-20 | 14,280.00 | 14,280.00 | 14,130.00 | 14,160.00 | 13,665.24 | 15,472 |
| 2025-03-19 | 14,280.00 | 14,280.00 | 14,190.00 | 14,210.00 | 13,713.49 | 6,932 |
| 2025-03-18 | 14,290.00 | 14,340.00 | 14,180.00 | 14,210.00 | 13,713.49 | 6,760 |
| 2025-03-17 | 14,190.00 | 14,230.00 | 14,150.00 | 14,180.00 | 13,684.54 | 3,122 |
| 2025-03-14 | 14,270.00 | 14,270.00 | 14,140.00 | 14,150.00 | 13,655.59 | 8,405 |
| 2025-03-13 | 14,230.00 | 14,250.00 | 14,200.00 | 14,210.00 | 13,713.49 | 4,807 |
| 2025-03-12 | 14,340.00 | 14,340.00 | 14,150.00 | 14,230.00 | 13,732.80 | 4,926 |
| 2025-03-11 | 14,270.00 | 14,270.00 | 14,150.00 | 14,180.00 | 13,684.54 | 10,716 |
| 2025-03-10 | 14,320.00 | 14,370.00 | 14,280.00 | 14,330.00 | 13,829.30 | 8,264 |
| 2025-03-07 | 14,400.00 | 14,400.00 | 14,290.00 | 14,320.00 | 13,819.65 | 9,195 |
| 2025-03-06 | 14,450.00 | 14,450.00 | 14,290.00 | 14,330.00 | 13,829.30 | 9,419 |
| 2025-03-05 | 14,250.00 | 14,390.00 | 14,250.00 | 14,300.00 | 13,800.35 | 9,800 |
| 2025-03-04 | 14,380.00 | 14,450.00 | 14,370.00 | 14,400.00 | 13,896.86 | 5,174 |
| 2025-02-28 | 14,560.00 | 14,560.00 | 14,410.00 | 14,450.00 | 13,945.11 | 10,316 |
| 2025-02-27 | 14,540.00 | 14,570.00 | 14,520.00 | 14,560.00 | 14,051.26 | 5,847 |
| 2025-02-26 | 14,510.00 | 14,570.00 | 14,490.00 | 14,550.00 | 14,041.61 | 6,494 |
| 2025-02-25 | 14,590.00 | 14,610.00 | 14,490.00 | 14,530.00 | 14,022.31 | 8,811 |
| 2025-02-24 | 14,490.00 | 14,570.00 | 14,490.00 | 14,550.00 | 14,041.61 | 10,853 |
| 2025-02-21 | 14,560.00 | 14,580.00 | 14,510.00 | 14,580.00 | 14,070.57 | 9,112 |
| 2025-02-20 | 14,550.00 | 14,650.00 | 14,500.00 | 14,540.00 | 14,031.96 | 29,481 |
| 2025-02-19 | 14,520.00 | 14,580.00 | 14,430.00 | 14,550.00 | 14,041.61 | 26,789 |
| 2025-02-18 | 14,730.00 | 14,730.00 | 14,500.00 | 14,520.00 | 14,012.66 | 29,431 |
| 2025-02-17 | 14,680.00 | 14,750.00 | 14,640.00 | 14,670.00 | 14,157.42 | 11,776 |
| 2025-02-14 | 14,790.00 | 14,830.00 | 14,680.00 | 14,680.00 | 14,167.07 | 15,589 |
| 2025-02-13 | 14,880.00 | 14,880.00 | 14,670.00 | 14,770.00 | 14,253.93 | 12,135 |
| 2025-02-12 | 15,130.00 | 15,130.00 | 14,730.00 | 14,740.00 | 14,224.98 | 29,522 |
| 2025-02-11 | 15,180.00 | 15,180.00 | 14,960.00 | 14,980.00 | 14,456.59 | 21,613 |
| 2025-02-10 | 15,080.00 | 15,160.00 | 15,010.00 | 15,140.00 | 14,611.00 | 7,974 |
| 2025-02-07 | 15,300.00 | 15,300.00 | 15,060.00 | 15,140.00 | 14,611.00 | 17,163 |
| 2025-02-06 | 15,270.00 | 15,360.00 | 15,230.00 | 15,300.00 | 14,765.41 | 13,546 |
| 2025-02-05 | 15,230.00 | 15,280.00 | 15,190.00 | 15,250.00 | 14,717.16 | 6,948 |
| 2025-02-04 | 15,210.00 | 15,230.00 | 15,100.00 | 15,230.00 | 14,697.85 | 7,561 |
| 2025-02-03 | 15,150.00 | 15,160.00 | 15,040.00 | 15,150.00 | 14,620.65 | 9,171 |
| 2025-01-31 | 15,270.00 | 15,270.00 | 15,150.00 | 15,150.00 | 14,620.65 | 7,710 |
| 2025-01-24 | 15,240.00 | 15,350.00 | 15,200.00 | 15,290.00 | 14,755.76 | 5,048 |
| 2025-01-23 | 15,200.00 | 15,300.00 | 15,140.00 | 15,240.00 | 14,707.51 | 8,380 |
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.