Sam Yang Foods historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,150,000.00 | 1,236,000.00 | 1,146,000.00 | 1,229,000.00 | 1,229,000.00 | 64,791 |
| 2026-10-15 | 1,122,000.00 | 1,166,000.00 | 1,099,000.00 | 1,151,000.00 | 1,151,000.00 | 48,670 |
| 2026-10-14 | 1,159,000.00 | 1,175,000.00 | 1,126,000.00 | 1,143,000.00 | 1,143,000.00 | 46,043 |
| 2026-10-13 | 1,177,000.00 | 1,209,000.00 | 1,155,000.00 | 1,172,000.00 | 1,172,000.00 | 42,165 |
| 2026-10-12 | 1,150,000.00 | 1,214,000.00 | 1,150,000.00 | 1,197,000.00 | 1,197,000.00 | 41,969 |
| 2026-10-08 | 1,212,000.00 | 1,219,000.00 | 1,167,000.00 | 1,172,000.00 | 1,172,000.00 | 30,668 |
| 2026-10-07 | 1,208,000.00 | 1,226,000.00 | 1,197,000.00 | 1,217,000.00 | 1,217,000.00 | 24,784 |
| 2026-10-06 | 1,215,000.00 | 1,223,000.00 | 1,182,000.00 | 1,210,000.00 | 1,210,000.00 | 33,878 |
| 2026-10-02 | 1,233,000.00 | 1,245,000.00 | 1,205,000.00 | 1,211,000.00 | 1,211,000.00 | 25,475 |
| 2026-10-01 | 1,216,000.00 | 1,234,000.00 | 1,205,000.00 | 1,224,000.00 | 1,224,000.00 | 26,719 |
| 2026-09-30 | 1,221,000.00 | 1,234,000.00 | 1,207,000.00 | 1,213,000.00 | 1,213,000.00 | 23,593 |
| 2026-09-29 | 1,210,000.00 | 1,245,000.00 | 1,207,000.00 | 1,225,000.00 | 1,225,000.00 | 23,068 |
| 2026-09-28 | 1,214,000.00 | 1,235,000.00 | 1,202,000.00 | 1,215,000.00 | 1,215,000.00 | 29,286 |
| 2026-09-23 | 1,238,000.00 | 1,238,000.00 | 1,205,000.00 | 1,215,000.00 | 1,215,000.00 | 57,242 |
| 2026-09-22 | 1,273,000.00 | 1,273,000.00 | 1,245,000.00 | 1,252,000.00 | 1,252,000.00 | 55,222 |
| 2026-09-21 | 1,291,000.00 | 1,302,000.00 | 1,275,000.00 | 1,276,000.00 | 1,276,000.00 | 27,641 |
| 2026-09-18 | 1,287,000.00 | 1,320,000.00 | 1,273,000.00 | 1,300,000.00 | 1,300,000.00 | 50,334 |
| 2026-09-17 | 1,274,000.00 | 1,310,000.00 | 1,265,000.00 | 1,288,000.00 | 1,288,000.00 | 36,767 |
| 2026-09-16 | 1,270,000.00 | 1,279,000.00 | 1,244,000.00 | 1,261,000.00 | 1,261,000.00 | 34,197 |
| 2026-09-15 | 1,308,000.00 | 1,315,000.00 | 1,270,000.00 | 1,277,000.00 | 1,277,000.00 | 33,321 |
| 2026-09-14 | 1,284,000.00 | 1,322,000.00 | 1,278,000.00 | 1,310,000.00 | 1,310,000.00 | 72,267 |
| 2026-09-11 | 1,245,000.00 | 1,308,000.00 | 1,245,000.00 | 1,278,000.00 | 1,278,000.00 | 60,640 |
| 2026-09-10 | 1,275,000.00 | 1,279,000.00 | 1,235,000.00 | 1,264,000.00 | 1,264,000.00 | 41,910 |
| 2026-09-09 | 1,292,000.00 | 1,302,000.00 | 1,258,000.00 | 1,265,000.00 | 1,265,000.00 | 54,940 |
| 2026-09-08 | 1,332,000.00 | 1,337,000.00 | 1,275,000.00 | 1,291,000.00 | 1,291,000.00 | 95,759 |
| 2026-09-07 | 1,388,000.00 | 1,388,000.00 | 1,302,000.00 | 1,330,000.00 | 1,330,000.00 | 116,246 |
| 2026-09-04 | 1,420,000.00 | 1,423,000.00 | 1,384,000.00 | 1,417,000.00 | 1,417,000.00 | 39,339 |
| 2026-09-03 | 1,469,000.00 | 1,488,000.00 | 1,383,000.00 | 1,424,000.00 | 1,424,000.00 | 55,056 |
| 2026-09-02 | 1,455,000.00 | 1,529,000.00 | 1,450,000.00 | 1,475,000.00 | 1,475,000.00 | 36,331 |
| 2026-09-01 | 1,532,000.00 | 1,537,000.00 | 1,461,000.00 | 1,492,000.00 | 1,492,000.00 | 40,748 |
| 2026-08-31 | 1,546,000.00 | 1,553,000.00 | 1,497,000.00 | 1,531,000.00 | 1,531,000.00 | 44,109 |
| 2026-08-28 | 1,481,000.00 | 1,557,000.00 | 1,480,000.00 | 1,547,000.00 | 1,547,000.00 | 43,148 |
| 2026-08-27 | 1,510,000.00 | 1,510,000.00 | 1,473,000.00 | 1,480,000.00 | 1,480,000.00 | 45,272 |
| 2026-08-26 | 1,439,000.00 | 1,536,000.00 | 1,431,000.00 | 1,507,000.00 | 1,507,000.00 | 73,712 |
| 2026-08-25 | 1,398,000.00 | 1,439,000.00 | 1,384,000.00 | 1,430,000.00 | 1,426,800.00 | 52,626 |
| 2026-08-24 | 1,360,000.00 | 1,406,000.00 | 1,352,000.00 | 1,404,000.00 | 1,400,858.25 | 43,681 |
| 2026-08-21 | 1,393,000.00 | 1,408,000.00 | 1,358,000.00 | 1,366,000.00 | 1,362,943.22 | 51,487 |
| 2026-08-20 | 1,301,000.00 | 1,412,000.00 | 1,290,000.00 | 1,397,000.00 | 1,393,873.85 | 100,158 |
| 2026-08-19 | 1,330,000.00 | 1,392,000.00 | 1,291,000.00 | 1,304,000.00 | 1,301,081.96 | 51,770 |
| 2026-08-18 | 1,285,000.00 | 1,355,000.00 | 1,259,000.00 | 1,334,000.00 | 1,331,014.83 | 85,326 |
| 2026-08-14 | 1,210,000.00 | 1,293,000.00 | 1,196,000.00 | 1,270,000.00 | 1,267,158.04 | 85,777 |
| 2026-08-13 | 1,203,000.00 | 1,226,000.00 | 1,194,000.00 | 1,219,000.00 | 1,216,272.17 | 59,765 |
| 2026-08-12 | 1,245,000.00 | 1,245,000.00 | 1,194,000.00 | 1,204,000.00 | 1,201,305.73 | 84,799 |
| 2026-08-11 | 1,330,000.00 | 1,332,000.00 | 1,237,000.00 | 1,254,000.00 | 1,251,193.85 | 50,563 |
| 2026-08-10 | 1,308,000.00 | 1,323,000.00 | 1,265,000.00 | 1,288,000.00 | 1,285,117.76 | 48,761 |
| 2026-08-07 | 1,230,000.00 | 1,315,000.00 | 1,220,000.00 | 1,306,000.00 | 1,303,077.48 | 63,278 |
| 2026-08-06 | 1,217,000.00 | 1,249,000.00 | 1,201,000.00 | 1,233,000.00 | 1,230,240.84 | 42,156 |
| 2026-08-05 | 1,209,000.00 | 1,248,000.00 | 1,192,000.00 | 1,210,000.00 | 1,207,292.31 | 52,138 |
| 2026-08-04 | 1,140,000.00 | 1,225,000.00 | 1,121,000.00 | 1,219,000.00 | 1,216,272.17 | 66,134 |
| 2026-08-03 | 1,169,000.00 | 1,169,000.00 | 1,125,000.00 | 1,151,000.00 | 1,148,424.34 | 43,339 |
| 2026-07-31 | 1,182,000.00 | 1,194,000.00 | 1,148,000.00 | 1,168,000.00 | 1,165,386.29 | 77,378 |
| 2026-07-30 | 1,211,000.00 | 1,315,000.00 | 1,206,000.00 | 1,243,000.00 | 1,240,218.46 | 140,054 |
| 2026-07-29 | 1,190,000.00 | 1,322,000.00 | 1,163,000.00 | 1,220,000.00 | 1,217,269.93 | 168,063 |
| 2026-07-28 | 1,221,000.00 | 1,227,000.00 | 1,155,000.00 | 1,183,000.00 | 1,180,352.73 | 63,824 |
| 2026-07-27 | 1,159,000.00 | 1,238,000.00 | 1,144,000.00 | 1,220,000.00 | 1,217,269.93 | 81,032 |
| 2026-07-24 | 1,119,000.00 | 1,175,000.00 | 1,104,000.00 | 1,151,000.00 | 1,148,424.34 | 52,455 |
| 2026-07-23 | 1,103,000.00 | 1,135,000.00 | 1,091,000.00 | 1,127,000.00 | 1,124,478.04 | 40,184 |
| 2026-07-22 | 1,115,000.00 | 1,142,000.00 | 1,096,000.00 | 1,109,000.00 | 1,106,518.32 | 44,927 |
| 2026-07-21 | 1,052,000.00 | 1,135,000.00 | 1,046,000.00 | 1,117,000.00 | 1,114,500.42 | 68,449 |
| 2026-07-20 | 1,059,000.00 | 1,072,000.00 | 1,029,000.00 | 1,053,000.00 | 1,050,643.64 | 22,529 |
Page 1 of 5 · 243 trading daysOlder →
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.