Sam Yung Tradi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	12,596.50	12,616.70	12,545.99	12,566.19	11,893.19	15,175
2025-01-20	12,737.92	12,737.92	12,596.50	12,596.50	11,921.87	18,431
2025-01-17	12,677.31	12,727.81	12,616.70	12,727.81	12,046.15	7,648
2025-01-16	12,647.00	12,667.21	12,596.50	12,667.21	11,988.79	4,345
2025-01-15	12,636.90	12,636.90	12,556.09	12,586.39	11,912.31	3,668
2025-01-14	12,677.31	12,677.31	12,535.89	12,647.00	11,969.67	3,595
2025-01-13	12,818.73	12,818.73	12,556.09	12,606.60	11,931.43	13,710
2025-01-10	12,929.84	12,929.84	12,748.02	12,768.22	12,084.40	1,417
2025-01-09	12,849.03	12,849.03	12,748.02	12,808.63	12,122.64	7,928
2025-01-08	12,828.83	12,849.03	12,717.71	12,788.42	12,103.52	7,161
2025-01-07	12,849.03	12,879.34	12,758.12	12,788.42	12,103.52	10,492
2025-01-06	12,828.83	12,828.83	12,727.81	12,758.12	12,074.84	11,085
2025-01-03	12,849.03	12,849.03	12,717.71	12,737.92	12,055.71	12,077
2025-01-02	12,859.13	12,950.05	12,737.92	12,849.03	12,160.88	9,468
2024-12-30	12,929.84	12,950.05	12,798.52	12,859.13	12,170.44	12,371
2024-12-27	13,030.86	13,061.16	12,879.34	12,929.84	12,237.36	14,730
2024-12-26	13,354.10	13,485.42	13,131.87	13,364.21	11,985.95	8,461
2024-12-24	13,232.89	13,384.41	13,192.48	13,374.31	11,995.01	5,955
2024-12-23	13,182.38	13,242.99	13,091.47	13,232.89	11,868.18	14,226
2024-12-20	13,354.10	13,404.61	13,091.47	13,182.38	11,822.88	7,340
2024-12-19	13,273.29	13,434.92	13,152.07	13,404.61	12,022.19	2,931
2024-12-18	13,424.81	13,465.22	13,323.80	13,414.71	12,031.25	8,669
2024-12-17	13,222.79	13,424.81	13,152.07	13,424.81	12,040.31	10,965
2024-12-16	13,212.68	13,364.21	13,162.18	13,222.79	11,859.12	3,414
2024-12-13	13,131.87	13,354.10	13,131.87	13,212.68	11,850.06	16,090
2024-12-12	13,061.16	13,131.87	13,000.55	13,131.87	11,777.58	18,873
2024-12-11	12,980.35	13,081.36	12,849.03	13,061.16	11,714.16	14,313
2024-12-10	12,697.51	12,950.05	12,677.31	12,939.94	11,605.45	19,049
2024-12-09	12,929.84	12,929.84	12,657.10	12,697.51	11,388.01	23,709
2024-12-06	13,000.55	13,000.55	12,748.02	12,950.05	11,614.50	23,083
2024-12-05	13,141.97	13,141.97	12,879.34	13,010.65	11,668.86	36,010
2024-12-04	12,939.94	13,222.79	12,929.84	13,141.97	11,786.64	29,616
2024-12-03	12,919.74	13,172.28	12,909.64	13,152.07	11,795.70	12,644
2024-12-02	13,081.36	13,091.47	12,899.54	12,929.84	11,596.39	9,093
2024-11-29	13,172.28	13,172.28	12,990.45	13,131.87	11,777.58	7,563
2024-11-28	13,212.68	13,212.68	13,030.86	13,172.28	11,813.82	7,748
2024-11-27	13,141.97	13,212.68	13,061.16	13,182.38	11,822.88	3,049
2024-11-26	13,020.76	13,232.89	12,990.45	13,131.87	11,777.58	10,323
2024-11-25	12,960.15	13,061.16	12,939.94	13,010.65	11,668.86	10,015
2024-11-22	12,919.74	12,960.15	12,869.23	12,950.05	11,614.50	12,909
2024-11-21	12,879.34	12,960.15	12,828.83	12,960.15	11,623.56	5,784
2024-11-20	12,909.64	12,929.84	12,838.93	12,929.84	11,596.39	3,551
2024-11-19	12,879.34	12,960.15	12,849.03	12,899.54	11,569.21	3,687
2024-11-18	12,838.93	12,990.45	12,808.63	12,879.34	11,551.09	9,253
2024-11-15	12,859.13	12,869.23	12,798.52	12,838.93	11,514.85	6,968
2024-11-14	12,768.22	12,869.23	12,717.71	12,869.23	11,542.03	8,636
2024-11-13	12,798.52	12,879.34	12,667.21	12,768.22	11,451.43	12,951
2024-11-12	12,939.94	12,939.94	12,808.63	12,828.83	11,505.79	9,229
2024-11-11	12,960.15	12,960.15	12,778.32	12,939.94	11,605.45	23,850
2024-11-08	12,838.93	12,970.25	12,828.83	12,899.54	11,569.21	23,195
2024-11-07	12,838.93	12,869.23	12,808.63	12,838.93	11,514.85	9,250
2024-11-06	12,879.34	12,879.34	12,818.73	12,818.73	11,496.73	5,463
2024-11-05	12,849.03	12,879.34	12,798.52	12,838.93	11,514.85	5,617
2024-11-04	12,788.42	12,859.13	12,748.02	12,818.73	11,496.73	8,095
2024-11-01	12,909.64	12,909.64	12,788.42	12,818.73	11,496.73	7,042
2024-10-31	12,909.64	12,909.64	12,808.63	12,869.23	11,542.03	11,361
2024-10-30	12,778.32	12,909.64	12,768.22	12,859.13	11,532.97	9,935
2024-10-29	12,828.83	12,849.03	12,778.32	12,828.83	11,505.79	7,331
2024-10-28	12,717.71	12,838.93	12,707.61	12,778.32	11,460.49	7,588
2024-10-25	12,808.63	12,859.13	12,727.81	12,758.12	11,442.37	6,031

← NewerPage 8 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.