Sam Yung Tradi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15,556.22	15,808.75	15,455.20	15,566.32	14,732.64	17,811
2025-10-22	15,536.01	15,556.22	15,263.28	15,556.22	14,723.08	17,975
2025-10-21	15,546.12	15,960.28	15,435.00	15,536.01	14,703.96	30,695
2025-10-20	15,344.09	15,566.32	15,142.06	15,546.12	14,713.52	21,412
2025-10-17	15,424.90	15,445.10	15,232.97	15,344.09	14,522.31	16,125
2025-10-16	15,404.70	15,667.33	15,364.29	15,424.90	14,598.79	15,501
2025-10-15	15,162.26	15,445.10	15,162.26	15,404.70	14,579.67	13,336
2025-10-14	15,142.06	15,455.20	15,101.65	15,323.88	14,503.19	21,445
2025-10-13	15,010.74	15,657.23	15,010.74	15,101.65	14,292.86	13,159
2025-10-10	15,162.26	15,354.19	15,111.75	15,293.58	14,474.51	19,111
2025-10-02	15,061.25	15,414.80	15,061.25	15,293.58	14,474.51	16,535
2025-10-01	15,303.68	15,313.78	15,020.84	15,152.16	14,340.66	28,679
2025-09-30	15,253.17	15,495.61	15,202.67	15,253.17	14,436.26	11,061
2025-09-29	15,243.07	15,364.29	15,172.36	15,253.17	14,436.26	12,901
2025-09-26	15,556.22	15,596.62	15,162.26	15,162.26	14,350.22	27,825
2025-09-25	15,748.15	15,748.15	15,556.22	15,596.62	14,761.32	6,245
2025-09-24	15,859.26	15,869.36	15,616.83	15,626.93	14,790.00	17,961
2025-09-23	15,970.38	16,010.78	15,818.86	15,950.17	15,095.93	12,898
2025-09-22	16,283.52	16,283.52	15,798.65	15,970.38	15,115.05	38,238
2025-09-19	16,485.55	16,485.55	16,273.42	16,283.52	15,411.43	9,137
2025-09-18	16,546.16	16,667.38	16,283.52	16,475.45	15,593.08	9,092
2025-09-17	16,354.23	16,445.14	16,253.22	16,394.64	15,516.59	21,266
2025-09-16	16,970.42	17,081.54	16,293.62	16,404.74	15,526.15	38,821
2025-09-15	16,525.96	17,323.97	16,465.35	16,970.42	16,061.54	23,052
2025-09-12	16,364.33	16,566.36	16,233.01	16,515.85	15,631.32	7,651
2025-09-11	16,182.51	16,364.33	16,071.39	16,364.33	15,487.91	29,648
2025-09-10	16,091.59	16,212.81	15,960.28	16,182.51	15,315.82	16,318
2025-09-09	15,990.58	16,111.80	15,909.77	16,091.59	15,229.78	13,796
2025-09-08	15,960.28	16,172.41	15,899.67	15,990.58	15,134.18	22,346
2025-09-05	16,162.30	16,162.30	15,828.96	15,960.28	15,105.49	5,177
2025-09-04	15,960.28	16,162.30	15,849.16	15,970.38	15,115.05	11,487
2025-09-03	16,152.20	16,152.20	15,869.36	16,030.99	15,172.42	4,170
2025-09-02	15,849.16	16,071.39	15,818.86	15,929.97	15,076.81	10,030
2025-09-01	16,081.49	16,081.49	15,778.45	15,849.16	15,000.33	14,596
2025-08-29	16,253.22	16,253.22	16,061.29	16,081.49	15,220.22	12,943
2025-08-28	16,071.39	16,323.93	15,980.48	16,253.22	15,382.75	9,149
2025-08-27	16,111.80	16,192.61	15,990.58	16,071.39	15,210.66	6,489
2025-08-26	16,010.78	16,111.80	15,818.86	16,101.70	15,239.34	16,533
2025-08-25	15,940.07	16,010.78	15,768.35	15,849.16	15,000.33	9,932
2025-08-22	15,919.87	15,940.07	15,748.15	15,748.15	14,904.73	6,526
2025-08-21	15,748.15	15,929.97	15,657.23	15,748.15	14,904.73	8,172
2025-08-20	15,717.84	15,808.75	15,445.10	15,657.23	14,818.68	19,528
2025-08-19	16,293.62	16,293.62	15,657.23	15,849.16	15,000.33	18,414
2025-08-18	16,758.29	16,758.29	16,233.01	16,253.22	15,382.75	20,962
2025-08-14	16,475.45	16,748.19	16,475.45	16,707.78	15,812.97	9,474
2025-08-13	16,465.35	16,637.07	16,354.23	16,475.45	15,593.08	21,026
2025-08-12	16,424.94	16,647.17	16,328.98	16,404.74	15,526.15	13,716
2025-08-11	16,637.07	16,970.42	16,303.72	16,394.64	15,516.59	17,143
2025-08-08	16,818.90	16,859.30	16,637.07	16,637.07	15,746.04	6,039
2025-08-07	16,970.42	16,970.42	16,536.06	16,818.90	15,918.13	12,630
2025-08-06	16,323.93	16,980.52	16,323.93	16,798.69	15,899.01	24,722
2025-08-05	16,374.43	16,556.26	16,273.42	16,323.93	15,449.67	19,527
2025-08-04	16,162.30	16,364.33	16,041.09	16,334.03	15,459.23	9,963
2025-08-01	16,758.29	16,758.29	16,000.68	16,132.00	15,268.02	46,971
2025-07-31	16,616.87	16,950.22	16,556.26	16,758.29	15,860.77	23,529
2025-07-30	16,637.07	16,657.27	16,424.94	16,606.77	15,717.36	19,351
2025-07-29	16,738.09	16,738.09	16,263.32	16,657.27	15,765.16	30,435
2025-07-28	16,667.38	16,687.58	16,303.72	16,637.07	15,746.04	41,195
2025-07-25	16,829.00	16,970.42	16,435.04	16,687.58	15,793.85	21,573
2025-07-24	17,334.07	17,505.80	16,818.90	16,829.00	15,927.69	38,522

← NewerPage 5 of 21 · 1,226 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.