Sam Yung Tradi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12,929.84	12,929.84	12,596.50	12,737.92	10,889.10	9,501
2023-07-28	12,636.90	12,939.94	12,545.99	12,778.32	10,923.64	9,599
2023-07-27	12,424.77	12,616.70	12,424.77	12,586.39	10,759.57	13,781
2023-07-26	12,717.71	12,727.81	12,424.77	12,424.77	10,621.41	30,112
2023-07-25	12,838.93	12,889.44	12,727.81	12,798.52	10,940.91	12,343
2023-07-24	12,869.23	12,879.34	12,748.02	12,849.03	10,984.09	8,391
2023-07-21	12,909.64	12,960.15	12,828.83	12,879.34	11,009.99	8,010
2023-07-20	13,051.06	13,051.06	12,828.83	12,919.74	11,044.54	10,074
2023-07-19	12,980.35	13,030.86	12,879.34	12,970.25	11,087.71	9,015
2023-07-18	13,010.65	13,091.47	12,838.93	12,899.54	11,027.27	8,768
2023-07-17	12,980.35	13,030.86	12,909.64	13,010.65	11,122.25	10,207
2023-07-14	12,970.25	13,051.06	12,849.03	12,980.35	11,096.35	13,061
2023-07-13	12,970.25	13,051.06	12,879.34	12,980.35	11,096.35	9,398
2023-07-12	13,020.76	13,020.76	12,889.44	12,970.25	11,087.71	7,755
2023-07-11	13,051.06	13,091.47	12,909.64	12,929.84	11,053.17	19,229
2023-07-10	13,202.58	13,202.58	13,020.76	13,172.28	11,260.42	6,506
2023-07-07	13,162.18	13,162.18	13,061.16	13,131.87	11,225.88	5,356
2023-07-06	13,232.89	13,232.89	13,040.96	13,202.58	11,286.32	9,926
2023-07-05	13,374.31	13,374.31	13,293.50	13,313.70	11,381.31	6,596
2023-07-04	13,455.12	13,455.12	13,303.60	13,384.41	11,441.76	6,450
2023-07-03	13,414.71	13,414.71	13,293.50	13,404.61	11,459.03	14,164
2023-06-30	13,485.42	13,485.42	13,293.50	13,424.81	11,476.30	11,778
2023-06-29	13,434.92	13,475.32	13,323.80	13,434.92	11,484.94	6,022
2023-06-28	13,414.71	13,465.22	13,293.50	13,434.92	11,484.94	10,724
2023-06-27	13,253.09	13,374.31	13,232.89	13,333.90	11,398.58	4,424
2023-06-26	13,313.70	13,374.31	13,111.67	13,313.70	11,381.31	15,812
2023-06-23	13,273.29	13,273.29	13,091.47	13,202.58	11,286.32	18,072
2023-06-22	13,222.79	13,333.90	13,131.87	13,273.29	11,346.77	10,616
2023-06-21	13,081.36	13,152.07	12,960.15	13,141.97	11,234.51	10,747
2023-06-20	13,212.68	13,212.68	13,020.76	13,141.97	11,234.51	8,628
2023-06-19	13,111.67	13,162.18	13,030.86	13,152.07	11,243.15	4,245
2023-06-16	13,040.96	13,131.87	12,970.25	13,111.67	11,208.61	13,182
2023-06-15	13,071.26	13,162.18	12,919.74	13,030.86	11,139.52	17,727
2023-06-14	13,434.92	13,434.92	13,071.26	13,071.26	11,174.07	12,314
2023-06-13	13,232.89	13,333.90	13,192.48	13,212.68	11,294.96	7,480
2023-06-12	13,394.51	13,404.61	13,172.28	13,232.89	11,312.23	8,723
2023-06-09	13,344.00	13,384.41	13,182.38	13,283.39	11,355.41	13,717
2023-06-08	13,465.22	13,465.22	13,253.09	13,333.90	11,398.58	12,912
2023-06-07	13,455.12	13,485.42	13,394.51	13,424.81	11,476.30	11,133
2023-06-05	13,535.93	13,535.93	13,445.02	13,485.42	11,528.11	11,148
2023-06-02	13,515.73	13,606.64	13,495.52	13,535.93	11,571.29	11,629
2023-06-01	13,626.84	13,626.84	13,475.32	13,515.73	11,554.02	10,743
2023-05-31	13,535.93	13,616.74	13,465.22	13,535.93	11,571.29	8,760
2023-05-30	13,636.94	13,636.94	13,455.12	13,525.83	11,562.65	16,107
2023-05-26	13,657.15	13,657.15	13,505.63	13,586.44	11,614.46	4,635
2023-05-25	13,586.44	13,677.35	13,505.63	13,586.44	11,614.46	10,227
2023-05-24	13,586.44	13,687.45	13,495.52	13,586.44	11,614.46	11,780
2023-05-23	13,586.44	13,636.94	13,505.63	13,586.44	11,614.46	6,880
2023-05-22	13,677.35	13,687.45	13,505.63	13,586.44	11,614.46	32,955
2023-05-19	13,667.25	13,667.25	13,596.54	13,647.05	11,666.28	5,895
2023-05-18	13,687.45	13,687.45	13,556.13	13,667.25	11,683.55	10,785
2023-05-17	13,495.52	13,636.94	13,495.52	13,626.84	11,649.01	6,497
2023-05-16	13,626.84	13,677.35	13,606.64	13,616.74	11,640.37	5,250
2023-05-15	13,596.54	13,727.86	13,546.03	13,647.05	11,666.28	20,350
2023-05-12	13,636.94	13,667.25	13,576.34	13,596.54	11,623.10	14,074
2023-05-11	13,626.84	13,647.05	13,546.03	13,596.54	11,623.10	5,314
2023-05-10	13,636.94	13,636.94	13,515.73	13,606.64	11,631.74	5,494
2023-05-09	13,566.23	13,616.74	13,485.42	13,606.64	11,631.74	6,011
2023-05-08	13,505.63	13,576.34	13,485.42	13,566.23	11,597.19	8,784
2023-05-04	13,576.34	13,667.25	13,495.52	13,535.93	11,571.29	7,039

← NewerPage 14 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	1,010.1440 KRW
2024-12-27	699.9999 KRW
2023-12-27	599.9999 KRW
2022-12-28	599.9999 KRW
2021-12-29	549.9999 KRW
2020-12-29	499.9999 KRW
2019-12-27	367.4999 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.