Sam Yang Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 80,200.00 | 80,900.00 | 80,200.00 | 80,800.00 | 76,970.53 | 9,801 |
| 2021-11-19 | 80,200.00 | 81,000.00 | 80,100.00 | 80,500.00 | 76,684.74 | 10,470 |
| 2021-11-18 | 80,300.00 | 81,500.00 | 80,000.00 | 80,200.00 | 76,398.96 | 12,829 |
| 2021-11-17 | 80,300.00 | 81,100.00 | 80,000.00 | 80,800.00 | 76,970.53 | 16,377 |
| 2021-11-16 | 79,800.00 | 81,600.00 | 79,800.00 | 80,800.00 | 76,970.53 | 22,100 |
| 2021-11-15 | 79,400.00 | 80,700.00 | 79,300.00 | 80,600.00 | 76,780.00 | 14,652 |
| 2021-11-12 | 77,400.00 | 80,600.00 | 77,400.00 | 79,400.00 | 75,636.88 | 26,753 |
| 2021-11-11 | 79,000.00 | 79,400.00 | 77,300.00 | 77,400.00 | 73,731.67 | 39,391 |
| 2021-11-10 | 80,900.00 | 80,900.00 | 78,400.00 | 79,600.00 | 75,827.40 | 26,083 |
| 2021-11-09 | 80,700.00 | 81,400.00 | 80,500.00 | 80,900.00 | 77,065.79 | 9,078 |
| 2021-11-08 | 80,500.00 | 81,500.00 | 80,100.00 | 80,700.00 | 76,875.27 | 11,745 |
| 2021-11-05 | 81,300.00 | 81,700.00 | 80,400.00 | 80,500.00 | 76,684.74 | 16,919 |
| 2021-11-04 | 81,500.00 | 82,200.00 | 80,700.00 | 81,300.00 | 77,446.83 | 24,397 |
| 2021-11-03 | 82,800.00 | 82,800.00 | 81,500.00 | 81,500.00 | 77,637.35 | 19,765 |
| 2021-11-02 | 82,300.00 | 83,500.00 | 82,000.00 | 83,200.00 | 79,256.78 | 15,459 |
| 2021-11-01 | 81,700.00 | 83,300.00 | 81,300.00 | 82,900.00 | 78,971.00 | 16,408 |
| 2021-10-29 | 82,100.00 | 82,100.00 | 81,200.00 | 81,800.00 | 77,923.13 | 20,963 |
| 2021-10-28 | 83,800.00 | 83,800.00 | 82,000.00 | 82,200.00 | 78,304.17 | 15,308 |
| 2021-10-27 | 85,300.00 | 85,300.00 | 82,700.00 | 83,800.00 | 79,828.34 | 26,719 |
| 2021-10-26 | 85,000.00 | 85,000.00 | 83,500.00 | 84,900.00 | 80,876.21 | 20,473 |
| 2021-10-25 | 81,000.00 | 85,300.00 | 81,000.00 | 84,200.00 | 80,209.38 | 47,794 |
| 2021-10-22 | 81,600.00 | 82,100.00 | 81,000.00 | 81,400.00 | 77,542.09 | 15,853 |
| 2021-10-21 | 81,700.00 | 82,200.00 | 81,100.00 | 81,800.00 | 77,923.13 | 12,951 |
| 2021-10-20 | 82,500.00 | 82,700.00 | 81,600.00 | 81,600.00 | 77,732.61 | 20,130 |
| 2021-10-19 | 82,600.00 | 83,300.00 | 81,900.00 | 82,300.00 | 78,399.43 | 16,651 |
| 2021-10-18 | 82,500.00 | 83,200.00 | 82,100.00 | 82,600.00 | 78,685.22 | 14,576 |
| 2021-10-15 | 82,200.00 | 83,200.00 | 81,300.00 | 82,900.00 | 78,971.00 | 23,315 |
| 2021-10-14 | 82,500.00 | 82,500.00 | 81,600.00 | 82,100.00 | 78,208.91 | 13,209 |
← NewerPage 21 of 21 · 1,228 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 3,200.0000 KRW |
| 2026-02-26 | 2,600.0000 KRW |
| 2025-08-26 | 2,200.0000 KRW |
| 2025-02-27 | 1,800.0000 KRW |
| 2024-08-26 | 1,500.0000 KRW |
| 2023-12-27 | 1,100.0000 KRW |
| 2023-06-29 | 1,000.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2022-06-28 | 800.0000 KRW |
| 2021-12-29 | 1,000.0000 KRW |
| 2020-12-29 | 800.0000 KRW |
| 2019-12-27 | 800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.