Sam Yung Tradi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	13,788.47	13,838.97	13,636.94	13,636.94	11,122.94	26,716
2022-05-13	13,838.97	13,990.49	13,687.45	13,687.45	11,164.14	22,377
2022-05-12	13,939.99	14,091.51	13,838.97	13,838.97	11,287.73	8,942
2022-05-11	14,192.52	14,192.52	13,990.49	14,091.51	11,493.71	4,361
2022-05-10	14,091.51	14,142.02	13,889.48	14,142.02	11,534.90	9,566
2022-05-09	14,192.52	14,293.54	14,142.02	14,142.02	11,534.90	4,582
2022-05-06	14,243.03	14,344.04	14,192.52	14,344.04	11,699.69	27,346
2022-05-04	14,344.04	14,445.06	14,293.54	14,293.54	11,658.49	4,861
2022-05-03	14,445.06	14,546.07	14,293.54	14,394.55	11,740.88	18,704
2022-05-02	14,243.03	14,445.06	14,192.52	14,445.06	11,782.08	9,296
2022-04-29	14,445.06	14,445.06	14,243.03	14,293.54	11,658.49	10,816
2022-04-28	14,293.54	14,445.06	14,243.03	14,394.55	11,740.88	9,424
2022-04-27	14,546.07	14,546.07	14,293.54	14,293.54	11,658.49	12,808
2022-04-26	14,546.07	14,647.09	14,445.06	14,647.09	11,946.86	6,854
2022-04-25	14,647.09	14,697.60	14,495.57	14,546.07	11,864.47	7,838
2022-04-22	14,899.62	15,000.64	14,697.60	14,798.61	12,070.45	9,016
2022-04-21	15,000.64	15,051.15	14,849.12	15,000.64	12,235.24	14,242
2022-04-20	14,798.61	15,000.64	14,748.10	15,000.64	12,235.24	16,286
2022-04-19	14,647.09	14,798.61	14,596.58	14,748.10	12,029.26	9,636
2022-04-18	14,647.09	14,748.10	14,546.07	14,647.09	11,946.86	6,936
2022-04-15	14,697.60	14,899.62	14,596.58	14,697.60	11,988.06	24,194
2022-04-14	14,647.09	14,697.60	14,546.07	14,647.09	11,946.86	4,754
2022-04-13	14,596.58	14,748.10	14,495.57	14,647.09	11,946.86	8,508
2022-04-12	14,243.03	14,697.60	14,243.03	14,596.58	11,905.67	27,732
2022-04-11	14,394.55	14,394.55	14,192.52	14,293.54	11,658.49	7,393
2022-04-08	14,394.55	14,394.55	14,192.52	14,394.55	11,740.88	10,222
2022-04-07	14,445.06	14,445.06	14,293.54	14,394.55	11,740.88	3,648
2022-04-06	14,546.07	14,546.07	14,344.04	14,445.06	11,782.08	3,186
2022-04-05	14,495.57	14,546.07	14,394.55	14,495.57	11,823.28	9,089
2022-04-04	14,546.07	14,546.07	14,344.04	14,445.06	11,782.08	6,992
2022-04-01	14,394.55	14,546.07	14,344.04	14,445.06	11,782.08	5,566
2022-03-31	14,445.06	14,546.07	14,344.04	14,445.06	11,782.08	4,031
2022-03-30	14,344.04	14,495.57	14,293.54	14,445.06	11,782.08	4,613
2022-03-29	14,596.58	14,596.58	14,344.04	14,394.55	11,740.88	8,890
2022-03-28	14,647.09	14,748.10	14,546.07	14,647.09	11,946.86	8,667
2022-03-25	14,394.55	14,697.60	14,394.55	14,697.60	11,988.06	14,132
2022-03-24	14,041.00	14,546.07	14,041.00	14,445.06	11,782.08	19,240
2022-03-23	14,192.52	14,243.03	14,041.00	14,041.00	11,452.51	7,012
2022-03-22	14,192.52	14,293.54	14,091.51	14,192.52	11,576.10	4,222
2022-03-21	14,041.00	14,142.02	13,939.99	14,142.02	11,534.90	4,981
2022-03-18	13,889.48	14,142.02	13,889.48	14,041.00	11,452.51	8,423
2022-03-17	13,788.47	13,939.99	13,636.94	13,939.99	11,370.12	23,108
2022-03-16	13,737.96	13,889.48	13,687.45	13,788.47	11,246.53	6,934
2022-03-15	13,939.99	13,939.99	13,687.45	13,737.96	11,205.34	8,134
2022-03-14	14,041.00	14,041.00	13,788.47	13,939.99	11,370.12	9,830
2022-03-11	13,788.47	14,041.00	13,788.47	14,041.00	11,452.51	18,923
2022-03-10	13,737.96	13,838.97	13,687.45	13,788.47	11,246.53	18,310
2022-03-08	13,586.44	13,687.45	13,485.42	13,687.45	11,164.14	19,837
2022-03-07	13,687.45	13,687.45	13,535.93	13,636.94	11,122.94	11,545
2022-03-04	13,788.47	13,838.97	13,586.44	13,737.96	11,205.34	20,191
2022-03-03	13,889.48	13,889.48	13,636.94	13,838.97	11,287.73	34,054
2022-03-02	13,939.99	13,939.99	13,737.96	13,838.97	11,287.73	8,137
2022-02-28	13,838.97	13,889.48	13,788.47	13,889.48	11,328.92	6,901
2022-02-25	13,788.47	13,889.48	13,687.45	13,788.47	11,246.53	4,610
2022-02-24	13,939.99	13,939.99	13,636.94	13,737.96	11,205.34	15,035
2022-02-23	13,838.97	13,889.48	13,737.96	13,889.48	11,328.92	9,736
2022-02-22	13,788.47	13,838.97	13,636.94	13,788.47	11,246.53	5,644
2022-02-21	13,939.99	13,990.49	13,737.96	13,788.47	11,246.53	16,644
2022-02-18	13,939.99	14,041.00	13,737.96	13,939.99	11,370.12	9,171
2022-02-17	13,788.47	13,990.49	13,737.96	13,889.48	11,328.92	9,186

← NewerPage 19 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.