Sam Yung Tradi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13,596.54	13,717.76	13,535.93	13,717.76	12,983.08	23,867
2025-04-21	13,535.93	13,596.54	13,475.32	13,586.44	12,858.79	10,322
2025-04-18	13,525.83	13,525.83	13,374.31	13,515.73	12,791.87	1,114
2025-04-17	13,283.39	13,455.12	13,283.39	13,434.92	12,715.38	5,721
2025-04-16	13,465.22	13,566.23	13,344.00	13,384.41	12,667.58	8,087
2025-04-15	13,404.61	13,465.22	13,293.50	13,465.22	12,744.07	7,318
2025-04-14	13,273.29	13,434.92	13,263.19	13,283.39	12,571.98	6,423
2025-04-11	13,131.87	13,263.19	13,040.96	13,232.89	12,524.18	14,389
2025-04-10	12,960.15	13,131.87	12,960.15	13,111.67	12,409.45	8,085
2025-04-09	12,929.84	13,020.76	12,717.71	12,929.84	12,237.36	27,421
2025-04-08	12,960.15	12,960.15	12,778.32	12,828.83	12,141.76	12,540
2025-04-07	13,182.38	13,202.58	12,828.83	12,828.83	12,141.76	14,737
2025-04-04	13,364.21	13,364.21	13,232.89	13,333.90	12,619.78	10,990
2025-04-03	13,445.02	13,445.02	13,283.39	13,364.21	12,648.46	5,697
2025-04-02	13,414.71	13,455.12	13,303.60	13,434.92	12,715.38	7,269
2025-04-01	13,414.71	13,445.02	13,333.90	13,414.71	12,696.26	6,526
2025-03-31	13,566.23	13,566.23	13,333.90	13,344.00	12,629.34	14,577
2025-03-28	13,748.06	13,838.97	13,596.54	13,717.76	12,983.08	11,253
2025-03-27	13,667.25	13,758.16	13,636.94	13,737.96	13,002.20	9,959
2025-03-26	13,727.86	13,798.57	13,636.94	13,667.25	12,935.27	11,482
2025-03-25	13,647.05	13,869.28	13,606.64	13,768.26	13,030.88	21,654
2025-03-24	13,636.94	13,758.16	13,576.34	13,687.45	12,954.40	14,516
2025-03-21	13,566.23	13,677.35	13,566.23	13,636.94	12,906.59	4,890
2025-03-20	13,657.15	13,707.65	13,566.23	13,636.94	12,906.59	13,445
2025-03-19	13,657.15	13,667.25	13,535.93	13,667.25	12,935.27	19,266
2025-03-18	13,647.05	13,657.15	13,546.03	13,657.15	12,925.71	6,187
2025-03-17	13,657.15	13,697.55	13,505.63	13,657.15	12,925.71	7,864
2025-03-14	13,616.74	13,657.15	13,576.34	13,657.15	12,925.71	11,136
2025-03-13	13,596.54	13,737.96	13,556.13	13,616.74	12,887.47	5,000
2025-03-12	13,485.42	13,586.44	13,424.81	13,586.44	12,858.79	3,686
2025-03-11	13,576.34	13,576.34	13,344.00	13,485.42	12,763.19	42,057
2025-03-10	13,606.64	13,697.55	13,525.83	13,616.74	12,887.47	15,534
2025-03-07	13,535.93	13,636.94	13,485.42	13,606.64	12,877.91	12,330
2025-03-06	13,626.84	13,626.84	13,455.12	13,576.34	12,849.23	6,160
2025-03-05	13,606.64	13,687.45	13,485.42	13,626.84	12,897.03	14,788
2025-03-04	13,546.03	13,616.74	13,485.42	13,606.64	12,877.91	5,702
2025-02-28	13,546.03	13,626.84	13,455.12	13,546.03	12,820.55	13,928
2025-02-27	13,546.03	13,667.25	13,525.83	13,636.94	12,906.59	12,664
2025-02-26	13,242.99	13,636.94	13,232.89	13,586.44	12,858.79	45,376
2025-02-25	13,182.38	13,273.29	13,081.36	13,273.29	12,562.42	16,476
2025-02-24	12,929.84	13,172.28	12,929.84	13,162.18	12,457.25	6,089
2025-02-21	12,828.83	13,091.47	12,798.52	13,081.36	12,380.77	12,105
2025-02-20	12,778.32	12,828.83	12,748.02	12,818.73	12,132.20	6,674
2025-02-19	12,768.22	12,828.83	12,707.61	12,778.32	12,093.96	9,969
2025-02-18	12,727.81	12,798.52	12,657.10	12,748.02	12,065.27	12,545
2025-02-17	12,798.52	12,818.73	12,697.51	12,727.81	12,046.15	7,843
2025-02-14	12,778.32	12,798.52	12,677.31	12,798.52	12,113.08	5,474
2025-02-13	12,808.63	12,808.63	12,707.61	12,778.32	12,093.96	1,974
2025-02-12	12,859.13	12,879.34	12,697.51	12,828.83	12,141.76	6,518
2025-02-11	12,768.22	12,859.13	12,667.21	12,859.13	12,170.44	8,642
2025-02-10	12,748.02	12,778.32	12,667.21	12,778.32	12,093.96	6,039
2025-02-07	12,828.83	12,828.83	12,626.80	12,768.22	12,084.40	5,366
2025-02-06	12,727.81	12,838.93	12,687.41	12,808.63	12,122.64	10,578
2025-02-05	12,626.80	12,647.00	12,424.77	12,647.00	11,969.67	11,684
2025-02-04	12,545.99	12,626.80	12,495.48	12,626.80	11,950.55	5,237
2025-02-03	12,626.80	12,626.80	12,465.18	12,515.68	11,845.38	5,679
2025-01-31	12,566.19	12,626.80	12,525.79	12,626.80	11,950.55	6,501
2025-01-24	12,576.29	12,576.29	12,485.38	12,566.19	11,893.19	8,061
2025-01-23	12,626.80	12,626.80	12,485.38	12,545.99	11,874.07	6,714
2025-01-22	12,545.99	12,636.90	12,515.68	12,626.80	11,950.55	10,311

← NewerPage 7 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.