Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15,350.00 | 15,350.00 | 15,220.00 | 15,300.00 | 14,765.41 | 5,829 |
| 2025-01-21 | 15,490.00 | 15,490.00 | 15,170.00 | 15,260.00 | 14,726.81 | 19,177 |
| 2025-01-20 | 15,570.00 | 15,570.00 | 15,390.00 | 15,390.00 | 14,852.26 | 8,343 |
| 2025-01-17 | 15,420.00 | 15,500.00 | 15,400.00 | 15,450.00 | 14,910.17 | 6,017 |
| 2025-01-16 | 15,540.00 | 15,540.00 | 15,400.00 | 15,420.00 | 14,881.22 | 9,049 |
| 2025-01-15 | 15,610.00 | 15,610.00 | 15,420.00 | 15,430.00 | 14,890.87 | 12,444 |
| 2025-01-14 | 15,710.00 | 15,710.00 | 15,460.00 | 15,580.00 | 15,035.63 | 11,193 |
| 2025-01-13 | 15,610.00 | 15,690.00 | 15,590.00 | 15,600.00 | 15,054.93 | 5,135 |
| 2025-01-10 | 15,670.00 | 15,670.00 | 15,550.00 | 15,600.00 | 15,054.93 | 10,160 |
| 2025-01-09 | 15,700.00 | 15,750.00 | 15,610.00 | 15,680.00 | 15,132.13 | 8,499 |
| 2025-01-08 | 15,800.00 | 15,800.00 | 15,570.00 | 15,650.00 | 15,103.18 | 23,430 |
| 2025-01-07 | 15,900.00 | 15,970.00 | 15,780.00 | 15,790.00 | 15,238.29 | 19,073 |
| 2025-01-06 | 15,950.00 | 15,950.00 | 15,650.00 | 15,870.00 | 15,315.49 | 32,012 |
| 2025-01-03 | 16,020.00 | 16,170.00 | 15,880.00 | 15,880.00 | 15,325.14 | 25,991 |
| 2025-01-02 | 16,580.00 | 16,580.00 | 16,000.00 | 16,050.00 | 15,489.20 | 13,177 |
| 2024-12-30 | 16,610.00 | 16,680.00 | 16,360.00 | 16,380.00 | 15,807.67 | 10,774 |
| 2024-12-27 | 16,840.00 | 16,840.00 | 16,400.00 | 16,570.00 | 15,991.03 | 9,595 |
| 2024-12-26 | 17,170.00 | 17,170.00 | 16,670.00 | 16,940.00 | 15,865.58 | 18,446 |
| 2024-12-24 | 16,600.00 | 17,100.00 | 16,600.00 | 16,910.00 | 15,837.48 | 53,622 |
| 2024-12-23 | 16,450.00 | 16,610.00 | 16,430.00 | 16,600.00 | 15,547.14 | 12,442 |
| 2024-12-20 | 16,810.00 | 16,810.00 | 16,460.00 | 16,490.00 | 15,444.12 | 12,981 |
| 2024-12-19 | 16,550.00 | 16,830.00 | 16,550.00 | 16,810.00 | 15,743.82 | 15,204 |
| 2024-12-18 | 16,700.00 | 16,850.00 | 16,580.00 | 16,700.00 | 15,640.80 | 11,065 |
| 2024-12-17 | 16,450.00 | 16,730.00 | 16,450.00 | 16,700.00 | 15,640.80 | 17,524 |
| 2024-12-16 | 16,490.00 | 16,570.00 | 16,350.00 | 16,430.00 | 15,387.92 | 12,074 |
| 2024-12-13 | 16,300.00 | 16,430.00 | 16,280.00 | 16,330.00 | 15,294.27 | 8,898 |
| 2024-12-12 | 16,240.00 | 16,410.00 | 16,240.00 | 16,330.00 | 15,294.27 | 13,607 |
| 2024-12-11 | 16,320.00 | 16,550.00 | 16,150.00 | 16,250.00 | 15,219.34 | 15,961 |
| 2024-12-10 | 16,340.00 | 16,470.00 | 16,210.00 | 16,320.00 | 15,284.90 | 11,396 |
| 2024-12-09 | 16,310.00 | 16,700.00 | 16,000.00 | 16,150.00 | 15,125.68 | 20,868 |
| 2024-12-06 | 16,530.00 | 16,660.00 | 16,300.00 | 16,460.00 | 15,416.02 | 15,701 |
| 2024-12-05 | 16,370.00 | 16,580.00 | 16,330.00 | 16,530.00 | 15,481.58 | 7,372 |
| 2024-12-04 | 16,120.00 | 16,690.00 | 16,120.00 | 16,380.00 | 15,341.09 | 34,810 |
| 2024-12-03 | 16,790.00 | 16,790.00 | 16,710.00 | 16,780.00 | 15,715.72 | 6,728 |
| 2024-12-02 | 16,830.00 | 16,830.00 | 16,700.00 | 16,770.00 | 15,706.36 | 9,219 |
| 2024-11-29 | 16,730.00 | 16,840.00 | 16,730.00 | 16,740.00 | 15,678.26 | 11,980 |
| 2024-11-28 | 16,860.00 | 16,900.00 | 16,730.00 | 16,730.00 | 15,668.90 | 7,962 |
| 2024-11-27 | 16,770.00 | 16,920.00 | 16,640.00 | 16,820.00 | 15,753.19 | 16,201 |
| 2024-11-26 | 16,700.00 | 16,890.00 | 16,630.00 | 16,700.00 | 15,640.80 | 14,938 |
| 2024-11-25 | 16,660.00 | 16,850.00 | 16,660.00 | 16,690.00 | 15,631.43 | 10,965 |
| 2024-11-22 | 16,610.00 | 16,780.00 | 16,540.00 | 16,650.00 | 15,593.97 | 12,312 |
| 2024-11-21 | 16,560.00 | 16,890.00 | 16,560.00 | 16,610.00 | 15,556.51 | 12,850 |
| 2024-11-20 | 16,610.00 | 16,730.00 | 16,500.00 | 16,690.00 | 15,631.43 | 13,625 |
| 2024-11-19 | 16,750.00 | 16,750.00 | 16,430.00 | 16,530.00 | 15,481.58 | 8,950 |
| 2024-11-18 | 16,450.00 | 16,740.00 | 16,350.00 | 16,560.00 | 15,509.68 | 13,540 |
| 2024-11-15 | 16,580.00 | 16,580.00 | 16,320.00 | 16,400.00 | 15,359.83 | 11,483 |
| 2024-11-14 | 16,300.00 | 16,650.00 | 16,300.00 | 16,400.00 | 15,359.83 | 16,434 |
| 2024-11-13 | 16,940.00 | 16,940.00 | 16,310.00 | 16,460.00 | 15,416.02 | 24,565 |
| 2024-11-12 | 16,870.00 | 16,980.00 | 16,820.00 | 16,830.00 | 15,762.55 | 16,022 |
| 2024-11-11 | 16,680.00 | 16,880.00 | 16,630.00 | 16,870.00 | 15,800.02 | 14,127 |
| 2024-11-08 | 16,720.00 | 16,950.00 | 16,650.00 | 16,740.00 | 15,678.26 | 19,846 |
| 2024-11-07 | 16,870.00 | 16,870.00 | 16,680.00 | 16,730.00 | 15,668.90 | 11,333 |
| 2024-11-06 | 16,770.00 | 16,900.00 | 16,650.00 | 16,790.00 | 15,725.09 | 8,439 |
| 2024-11-05 | 16,800.00 | 16,870.00 | 16,560.00 | 16,770.00 | 15,706.36 | 12,103 |
| 2024-11-04 | 16,710.00 | 16,950.00 | 16,610.00 | 16,800.00 | 15,734.46 | 29,204 |
| 2024-11-01 | 16,230.00 | 16,560.00 | 16,230.00 | 16,370.00 | 15,331.73 | 8,620 |
| 2024-10-31 | 16,300.00 | 16,580.00 | 16,230.00 | 16,390.00 | 15,350.46 | 6,659 |
| 2024-10-30 | 16,290.00 | 16,380.00 | 16,220.00 | 16,230.00 | 15,200.61 | 9,199 |
| 2024-10-29 | 16,360.00 | 16,400.00 | 16,210.00 | 16,230.00 | 15,200.61 | 15,643 |
| 2024-10-28 | 16,120.00 | 16,360.00 | 16,100.00 | 16,360.00 | 15,322.36 | 8,728 |
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.