Sam Yung Tradi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	13,788.47	13,838.97	13,687.45	13,737.96	11,205.34	5,430
2022-08-09	13,838.97	13,838.97	13,687.45	13,838.97	11,287.73	4,863
2022-08-08	13,889.48	13,889.48	13,737.96	13,838.97	11,287.73	1,120
2022-08-05	13,838.97	13,889.48	13,687.45	13,889.48	11,328.92	5,299
2022-08-04	13,737.96	13,788.47	13,636.94	13,788.47	11,246.53	8,574
2022-08-03	13,687.45	13,737.96	13,636.94	13,737.96	11,205.34	3,910
2022-08-02	13,737.96	13,737.96	13,636.94	13,687.45	11,164.14	2,640
2022-08-01	13,788.47	13,788.47	13,636.94	13,737.96	11,205.34	10,286
2022-07-29	13,788.47	13,788.47	13,687.45	13,788.47	11,246.53	1,869
2022-07-28	13,687.45	13,737.96	13,636.94	13,737.96	11,205.34	3,210
2022-07-27	13,636.94	13,687.45	13,586.44	13,687.45	11,164.14	2,653
2022-07-26	13,687.45	13,687.45	13,434.92	13,636.94	11,122.94	7,095
2022-07-25	13,788.47	13,788.47	13,636.94	13,687.45	11,164.14	2,415
2022-07-22	13,737.96	13,838.97	13,687.45	13,838.97	11,287.73	2,409
2022-07-21	13,636.94	13,737.96	13,535.93	13,737.96	11,205.34	4,794
2022-07-20	13,687.45	13,737.96	13,485.42	13,636.94	11,122.94	13,677
2022-07-19	13,535.93	13,687.45	13,485.42	13,636.94	11,122.94	4,628
2022-07-18	13,434.92	13,586.44	13,434.92	13,485.42	10,999.35	3,162
2022-07-15	13,636.94	13,636.94	13,434.92	13,535.93	11,040.55	1,699
2022-07-14	13,586.44	13,586.44	13,485.42	13,535.93	11,040.55	2,884
2022-07-13	13,586.44	13,586.44	13,434.92	13,586.44	11,081.75	1,417
2022-07-12	13,434.92	13,636.94	13,384.41	13,586.44	11,081.75	2,728
2022-07-11	13,485.42	13,535.93	13,384.41	13,535.93	11,040.55	2,527
2022-07-08	13,485.42	13,535.93	13,384.41	13,485.42	10,999.35	3,467
2022-07-07	13,535.93	13,586.44	13,434.92	13,485.42	10,999.35	3,249
2022-07-06	13,636.94	13,636.94	13,434.92	13,535.93	11,040.55	3,903
2022-07-05	13,535.93	13,586.44	13,384.41	13,586.44	11,081.75	7,608
2022-07-04	13,434.92	13,535.93	13,333.90	13,535.93	11,040.55	5,987
2022-07-01	13,384.41	13,586.44	13,384.41	13,485.42	10,999.35	8,439
2022-06-30	13,434.92	13,535.93	13,333.90	13,434.92	10,958.16	5,929
2022-06-29	13,737.96	13,737.96	13,384.41	13,535.93	11,040.55	14,125
2022-06-28	13,687.45	13,838.97	13,434.92	13,788.47	11,246.53	33,539
2022-06-27	13,586.44	13,687.45	13,434.92	13,636.94	11,122.94	7,414
2022-06-24	13,384.41	13,586.44	13,081.36	13,586.44	11,081.75	11,220
2022-06-23	13,182.38	13,283.39	13,030.86	13,182.38	10,752.18	30,680
2022-06-22	13,434.92	13,485.42	13,182.38	13,283.39	10,834.57	11,629
2022-06-21	13,333.90	13,434.92	13,283.39	13,434.92	10,958.16	12,612
2022-06-20	13,485.42	13,636.94	13,131.87	13,333.90	10,875.77	29,626
2022-06-17	13,586.44	13,636.94	13,333.90	13,434.92	10,958.16	10,352
2022-06-16	13,636.94	13,788.47	13,535.93	13,636.94	11,122.94	5,290
2022-06-15	13,737.96	13,889.48	13,535.93	13,535.93	11,040.55	32,252
2022-06-14	13,636.94	13,838.97	13,434.92	13,838.97	11,287.73	29,757
2022-06-13	13,939.99	14,091.51	13,636.94	13,788.47	11,246.53	44,411
2022-06-10	14,142.02	14,344.04	14,041.00	14,091.51	11,493.71	23,863
2022-06-09	14,041.00	14,142.02	13,889.48	14,142.02	11,534.90	13,154
2022-06-08	13,990.49	13,990.49	13,838.97	13,990.49	11,411.32	3,356
2022-06-07	13,889.48	14,041.00	13,838.97	13,939.99	11,370.12	3,364
2022-06-03	14,142.02	14,192.52	13,889.48	14,041.00	11,452.51	29,280
2022-06-02	14,192.52	14,192.52	14,041.00	14,091.51	11,493.71	6,412
2022-05-31	14,243.03	14,243.03	14,091.51	14,192.52	11,576.10	5,558
2022-05-30	13,939.99	14,243.03	13,939.99	14,243.03	11,617.30	5,733
2022-05-27	14,041.00	14,142.02	13,939.99	13,990.49	11,411.32	2,603
2022-05-26	14,091.51	14,142.02	13,990.49	14,041.00	11,452.51	2,531
2022-05-25	14,041.00	14,293.54	13,990.49	14,091.51	11,493.71	4,681
2022-05-24	13,889.48	14,142.02	13,889.48	14,091.51	11,493.71	12,541
2022-05-23	13,939.99	13,990.49	13,838.97	13,990.49	11,411.32	6,537
2022-05-20	13,788.47	13,939.99	13,788.47	13,939.99	11,370.12	4,566
2022-05-19	13,838.97	13,889.48	13,687.45	13,889.48	11,328.92	2,817
2022-05-18	13,939.99	13,990.49	13,838.97	13,990.49	11,411.32	4,221
2022-05-17	13,636.94	13,889.48	13,636.94	13,788.47	11,246.53	21,907

← NewerPage 18 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.