Sam Yung Tradi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	17,202.75	17,606.81	17,081.54	17,596.71	16,654.29	33,636
2025-07-21	17,475.49	17,505.80	16,980.52	17,202.75	16,281.43	44,636
2025-07-18	17,980.56	18,182.59	17,313.87	17,505.80	16,568.24	44,917
2025-07-17	18,031.07	18,172.49	17,940.16	18,081.58	17,113.19	15,946
2025-07-16	18,091.68	18,263.40	16,707.78	18,172.49	17,199.23	48,386
2025-07-15	18,192.69	18,192.69	17,869.45	18,162.39	17,189.67	37,615
2025-07-14	18,182.59	18,384.62	17,879.55	18,192.69	17,218.35	39,621
2025-07-11	18,303.81	18,616.95	18,121.98	18,202.79	17,227.91	32,824
2025-07-10	18,283.61	18,657.36	17,505.80	18,485.64	17,495.60	57,423
2025-07-09	17,566.40	18,334.11	17,485.59	18,233.10	17,256.59	70,143
2025-07-08	17,010.83	17,546.20	16,889.61	17,546.20	16,606.48	50,843
2025-07-07	16,899.71	17,051.23	16,667.38	17,020.93	16,109.34	23,455
2025-07-04	16,424.94	17,061.33	16,424.94	16,899.71	15,994.62	71,524
2025-07-03	16,253.22	16,536.06	16,162.30	16,485.55	15,602.64	38,348
2025-07-02	16,172.41	16,313.83	16,041.09	16,253.22	15,382.75	18,334
2025-07-01	16,010.78	16,404.74	16,010.78	16,263.32	15,392.31	41,421
2025-06-30	15,788.55	16,051.19	15,717.84	16,010.78	15,153.30	35,310
2025-06-27	15,788.55	16,051.19	15,758.25	15,869.36	15,019.45	22,047
2025-06-26	16,061.29	16,132.00	15,637.03	15,899.67	15,048.13	36,328
2025-06-25	16,010.78	16,152.20	15,909.77	16,132.00	15,268.02	16,099
2025-06-24	15,707.74	16,010.78	15,637.03	16,010.78	15,153.30	28,431
2025-06-23	15,707.74	15,839.06	15,667.33	15,687.54	14,847.36	19,718
2025-06-20	15,798.65	16,111.80	15,778.45	15,828.96	14,981.21	18,265
2025-06-19	15,768.35	16,101.70	15,657.23	15,798.65	14,952.53	28,809
2025-06-18	15,748.15	15,950.17	15,647.13	15,889.57	15,038.57	17,205
2025-06-17	15,960.28	16,162.30	15,667.33	15,748.15	14,904.73	26,422
2025-06-16	15,859.26	16,152.20	15,727.94	16,041.09	15,181.98	19,643
2025-06-13	16,253.22	16,263.32	15,616.83	15,859.26	15,009.89	41,865
2025-06-12	15,707.74	16,273.42	15,687.54	16,253.22	15,382.75	45,505
2025-06-11	15,576.42	15,879.46	15,525.91	15,818.86	14,971.65	21,885
2025-06-10	15,738.04	15,818.86	15,566.32	15,576.42	14,742.20	29,094
2025-06-09	15,596.62	16,243.12	15,596.62	15,738.04	14,895.16	119,805
2025-06-05	15,647.13	15,738.04	15,586.52	15,586.52	14,751.76	14,848
2025-06-04	15,162.26	15,707.74	15,101.65	15,667.33	14,828.24	49,676
2025-06-02	15,142.06	15,232.97	15,010.74	15,111.75	14,302.42	22,179
2025-05-30	15,232.97	15,293.58	15,051.15	15,142.06	14,331.10	12,273
2025-05-29	15,152.16	15,253.17	15,030.94	15,202.67	14,388.46	21,283
2025-05-28	15,212.77	15,323.88	15,081.45	15,121.86	14,311.98	16,525
2025-05-27	15,172.36	15,404.70	15,172.36	15,293.58	14,474.51	20,202
2025-05-26	15,030.94	15,192.57	14,950.13	15,162.26	14,350.22	33,717
2025-05-23	14,950.13	15,051.15	14,849.12	14,950.13	14,149.45	32,844
2025-05-22	14,889.52	14,919.83	14,768.31	14,919.83	14,120.77	19,638
2025-05-21	14,758.20	14,869.32	14,707.70	14,839.02	14,044.29	11,553
2025-05-20	14,616.78	14,768.31	14,616.78	14,758.20	13,967.80	16,038
2025-05-19	14,495.57	14,748.10	14,495.57	14,748.10	13,958.24	13,514
2025-05-16	14,445.06	14,677.39	14,404.65	14,495.57	13,719.23	21,541
2025-05-15	14,142.02	14,424.86	14,131.91	14,424.86	13,652.31	22,671
2025-05-14	14,142.02	14,293.54	14,091.51	14,202.62	13,441.98	6,951
2025-05-13	14,142.02	14,182.42	14,071.31	14,172.32	13,413.30	15,271
2025-05-12	13,889.48	14,111.71	13,869.28	14,111.71	13,355.93	10,298
2025-05-09	13,899.58	13,909.68	13,748.06	13,879.38	13,136.04	5,270
2025-05-08	13,889.48	13,929.89	13,788.47	13,889.48	13,145.60	11,144
2025-05-07	13,879.38	13,919.78	13,758.16	13,889.48	13,145.60	12,383
2025-05-02	13,798.57	13,919.78	13,748.06	13,879.38	13,136.04	8,849
2025-04-30	13,808.67	13,859.18	13,657.15	13,798.57	13,059.56	10,260
2025-04-29	13,737.96	13,838.97	13,596.54	13,798.57	13,059.56	20,356
2025-04-28	13,707.65	13,737.96	13,616.74	13,616.74	12,887.47	4,189
2025-04-25	13,657.15	13,717.76	13,586.44	13,667.25	12,935.27	11,253
2025-04-24	13,748.06	13,768.26	13,626.84	13,647.05	12,916.15	6,542
2025-04-23	13,737.96	13,758.16	13,535.93	13,737.96	13,002.20	15,222

← NewerPage 6 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.