Samyang Packaging historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,280.00 | 16,300.00 | 16,060.00 | 16,180.00 | 15,153.78 | 18,668 |
| 2024-10-24 | 16,090.00 | 16,280.00 | 16,070.00 | 16,280.00 | 15,247.44 | 10,225 |
| 2024-10-23 | 16,310.00 | 16,310.00 | 16,030.00 | 16,110.00 | 15,088.22 | 17,235 |
| 2024-10-22 | 16,160.00 | 16,380.00 | 16,100.00 | 16,110.00 | 15,088.22 | 16,624 |
| 2024-10-21 | 16,440.00 | 16,440.00 | 16,140.00 | 16,160.00 | 15,135.05 | 13,440 |
| 2024-10-18 | 16,500.00 | 16,500.00 | 16,330.00 | 16,350.00 | 15,313.00 | 12,084 |
| 2024-10-17 | 16,560.00 | 16,560.00 | 16,360.00 | 16,400.00 | 15,359.83 | 9,041 |
| 2024-10-16 | 16,640.00 | 16,640.00 | 16,400.00 | 16,460.00 | 15,416.02 | 15,215 |
| 2024-10-15 | 16,820.00 | 16,820.00 | 16,540.00 | 16,640.00 | 15,584.60 | 21,719 |
| 2024-10-14 | 17,050.00 | 17,050.00 | 16,620.00 | 16,680.00 | 15,622.07 | 25,749 |
| 2024-10-11 | 17,000.00 | 17,100.00 | 16,780.00 | 17,020.00 | 15,940.50 | 28,732 |
| 2024-10-10 | 16,920.00 | 17,150.00 | 16,830.00 | 17,000.00 | 15,921.77 | 17,481 |
| 2024-10-08 | 17,090.00 | 17,140.00 | 16,810.00 | 17,070.00 | 15,987.33 | 11,223 |
| 2024-10-07 | 16,970.00 | 17,100.00 | 16,960.00 | 17,100.00 | 16,015.43 | 6,702 |
| 2024-10-04 | 16,900.00 | 17,060.00 | 16,890.00 | 17,050.00 | 15,968.60 | 7,175 |
| 2024-10-02 | 17,190.00 | 17,190.00 | 16,880.00 | 17,030.00 | 15,949.87 | 19,192 |
| 2024-09-30 | 17,250.00 | 17,280.00 | 16,860.00 | 17,200.00 | 16,109.09 | 16,756 |
| 2024-09-27 | 17,120.00 | 17,350.00 | 17,000.00 | 17,250.00 | 16,155.91 | 21,995 |
| 2024-09-26 | 16,800.00 | 17,130.00 | 16,780.00 | 17,120.00 | 16,034.16 | 14,109 |
| 2024-09-25 | 16,600.00 | 16,950.00 | 16,470.00 | 16,800.00 | 15,734.46 | 24,462 |
| 2024-09-24 | 17,010.00 | 17,050.00 | 16,370.00 | 16,490.00 | 15,444.12 | 75,565 |
| 2024-09-23 | 17,420.00 | 17,420.00 | 17,050.00 | 17,050.00 | 15,968.60 | 17,610 |
| 2024-09-20 | 17,440.00 | 17,500.00 | 17,280.00 | 17,400.00 | 16,296.40 | 15,914 |
| 2024-09-19 | 17,430.00 | 17,500.00 | 17,210.00 | 17,470.00 | 16,361.96 | 9,835 |
| 2024-09-13 | 17,280.00 | 17,430.00 | 17,200.00 | 17,430.00 | 16,324.50 | 8,993 |
| 2024-09-12 | 17,330.00 | 17,390.00 | 17,070.00 | 17,380.00 | 16,277.67 | 15,725 |
| 2024-09-11 | 17,470.00 | 17,490.00 | 17,280.00 | 17,330.00 | 16,230.84 | 6,588 |
| 2024-09-10 | 17,570.00 | 17,570.00 | 17,400.00 | 17,480.00 | 16,371.33 | 7,305 |
| 2024-09-09 | 17,570.00 | 17,570.00 | 17,220.00 | 17,570.00 | 16,455.62 | 7,239 |
| 2024-09-06 | 17,640.00 | 17,820.00 | 17,240.00 | 17,570.00 | 16,455.62 | 17,999 |
| 2024-09-05 | 17,620.00 | 17,840.00 | 17,470.00 | 17,640.00 | 16,521.18 | 10,874 |
| 2024-09-04 | 17,510.00 | 17,830.00 | 17,500.00 | 17,630.00 | 16,511.81 | 9,886 |
| 2024-09-03 | 17,800.00 | 17,870.00 | 17,590.00 | 17,720.00 | 16,596.10 | 11,477 |
| 2024-09-02 | 17,680.00 | 17,790.00 | 17,560.00 | 17,640.00 | 16,521.18 | 5,392 |
| 2024-08-30 | 17,630.00 | 17,730.00 | 17,600.00 | 17,680.00 | 16,558.64 | 7,644 |
| 2024-08-29 | 17,550.00 | 17,810.00 | 17,550.00 | 17,630.00 | 16,511.81 | 7,292 |
| 2024-08-28 | 17,790.00 | 17,850.00 | 17,540.00 | 17,700.00 | 16,577.37 | 6,004 |
| 2024-08-27 | 17,510.00 | 17,800.00 | 17,480.00 | 17,790.00 | 16,661.67 | 10,738 |
| 2024-08-26 | 17,530.00 | 17,630.00 | 17,410.00 | 17,510.00 | 16,399.42 | 7,821 |
| 2024-08-23 | 17,410.00 | 17,630.00 | 17,360.00 | 17,530.00 | 16,418.16 | 10,253 |
| 2024-08-22 | 17,520.00 | 17,650.00 | 17,480.00 | 17,520.00 | 16,408.79 | 5,345 |
| 2024-08-21 | 17,500.00 | 17,590.00 | 17,440.00 | 17,520.00 | 16,408.79 | 9,011 |
| 2024-08-20 | 17,570.00 | 17,570.00 | 17,320.00 | 17,500.00 | 16,390.06 | 12,221 |
| 2024-08-19 | 17,620.00 | 17,660.00 | 17,180.00 | 17,570.00 | 16,455.62 | 21,658 |
| 2024-08-16 | 18,550.00 | 18,550.00 | 17,550.00 | 17,580.00 | 16,464.98 | 96,823 |
| 2024-08-14 | 18,760.00 | 18,950.00 | 18,510.00 | 18,810.00 | 17,616.97 | 20,406 |
| 2024-08-13 | 18,920.00 | 18,920.00 | 18,640.00 | 18,760.00 | 17,570.14 | 12,251 |
| 2024-08-12 | 18,910.00 | 18,990.00 | 18,770.00 | 18,960.00 | 17,757.46 | 11,770 |
| 2024-08-09 | 18,750.00 | 19,020.00 | 18,750.00 | 18,910.00 | 17,710.63 | 29,416 |
| 2024-08-08 | 18,560.00 | 18,820.00 | 18,500.00 | 18,810.00 | 17,616.97 | 14,390 |
| 2024-08-07 | 18,490.00 | 18,950.00 | 18,420.00 | 18,790.00 | 17,598.24 | 31,618 |
| 2024-08-06 | 18,040.00 | 18,420.00 | 17,780.00 | 18,420.00 | 17,251.71 | 29,949 |
| 2024-08-05 | 18,650.00 | 18,650.00 | 17,000.00 | 18,040.00 | 16,895.81 | 25,166 |
| 2024-08-02 | 18,710.00 | 19,700.00 | 18,560.00 | 18,980.00 | 17,776.19 | 32,203 |
| 2024-08-01 | 18,980.00 | 19,040.00 | 18,800.00 | 18,990.00 | 17,785.55 | 25,438 |
| 2024-07-31 | 18,860.00 | 18,980.00 | 18,730.00 | 18,980.00 | 17,776.19 | 19,332 |
| 2024-07-30 | 18,790.00 | 18,880.00 | 18,540.00 | 18,860.00 | 17,663.80 | 17,504 |
| 2024-07-29 | 18,740.00 | 18,850.00 | 18,600.00 | 18,790.00 | 17,598.24 | 14,746 |
| 2024-07-26 | 18,500.00 | 18,740.00 | 18,310.00 | 18,740.00 | 17,551.41 | 19,854 |
| 2024-07-25 | 18,120.00 | 18,590.00 | 18,120.00 | 18,500.00 | 17,326.63 | 24,338 |
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.