Sam Yang Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 668,000.00 | 686,000.00 | 652,000.00 | 679,000.00 | 671,616.15 | 129,830 |
| 2024-07-23 | 636,000.00 | 668,000.00 | 629,000.00 | 659,000.00 | 651,833.64 | 148,448 |
| 2024-07-22 | 644,000.00 | 656,000.00 | 617,000.00 | 634,000.00 | 627,105.50 | 97,899 |
| 2024-07-19 | 624,000.00 | 641,000.00 | 617,000.00 | 636,000.00 | 629,083.75 | 78,443 |
| 2024-07-18 | 606,000.00 | 630,000.00 | 596,000.00 | 630,000.00 | 623,149.00 | 118,939 |
| 2024-07-17 | 638,000.00 | 641,000.00 | 605,000.00 | 611,000.00 | 604,355.62 | 126,579 |
| 2024-07-16 | 636,000.00 | 647,000.00 | 617,000.00 | 620,000.00 | 613,257.75 | 114,053 |
| 2024-07-15 | 597,000.00 | 650,000.00 | 594,000.00 | 636,000.00 | 629,083.75 | 231,011 |
| 2024-07-12 | 620,000.00 | 629,000.00 | 591,000.00 | 593,000.00 | 586,551.36 | 160,264 |
| 2024-07-11 | 623,000.00 | 675,000.00 | 607,000.00 | 630,000.00 | 623,149.00 | 265,442 |
| 2024-07-10 | 617,000.00 | 632,000.00 | 610,000.00 | 619,000.00 | 612,268.62 | 85,568 |
| 2024-07-09 | 609,000.00 | 629,000.00 | 603,000.00 | 614,000.00 | 607,323.00 | 131,998 |
| 2024-07-08 | 598,000.00 | 611,000.00 | 586,000.00 | 603,000.00 | 596,442.62 | 80,921 |
| 2024-07-05 | 589,000.00 | 608,000.00 | 589,000.00 | 596,000.00 | 589,518.74 | 126,064 |
| 2024-07-04 | 616,000.00 | 620,000.00 | 581,000.00 | 588,000.00 | 581,605.74 | 164,589 |
| 2024-07-03 | 614,000.00 | 622,000.00 | 590,000.00 | 605,000.00 | 598,420.87 | 149,903 |
| 2024-07-02 | 606,000.00 | 622,000.00 | 593,000.00 | 609,000.00 | 602,377.37 | 156,936 |
| 2024-07-01 | 668,000.00 | 679,000.00 | 614,000.00 | 615,000.00 | 608,312.12 | 239,222 |
| 2024-06-28 | 664,000.00 | 673,000.00 | 649,000.00 | 669,000.00 | 661,724.89 | 99,543 |
| 2024-06-27 | 651,000.00 | 672,000.00 | 645,000.00 | 662,000.00 | 654,801.01 | 119,198 |
| 2024-06-26 | 653,000.00 | 677,000.00 | 636,000.00 | 652,000.00 | 644,909.76 | 151,394 |
| 2024-06-25 | 670,000.00 | 678,000.00 | 648,000.00 | 654,000.00 | 646,888.01 | 118,599 |
| 2024-06-24 | 710,000.00 | 712,000.00 | 662,000.00 | 670,000.00 | 662,714.02 | 155,706 |
| 2024-06-21 | 634,000.00 | 710,000.00 | 625,000.00 | 700,000.00 | 692,387.78 | 368,809 |
| 2024-06-20 | 678,000.00 | 692,000.00 | 635,000.00 | 644,000.00 | 636,996.76 | 207,818 |
| 2024-06-19 | 695,000.00 | 718,000.00 | 651,000.00 | 673,000.00 | 665,681.39 | 284,517 |
| 2024-06-18 | 700,000.00 | 712,000.00 | 671,000.00 | 712,000.00 | 704,257.28 | 188,158 |
| 2024-06-17 | 655,000.00 | 698,000.00 | 648,000.00 | 686,000.00 | 678,540.02 | 222,956 |
| 2024-06-14 | 630,000.00 | 688,000.00 | 628,000.00 | 647,000.00 | 639,964.13 | 330,275 |
| 2024-06-13 | 594,000.00 | 625,000.00 | 589,000.00 | 612,000.00 | 605,344.74 | 159,914 |
| 2024-06-12 | 600,000.00 | 610,000.00 | 585,000.00 | 607,000.00 | 600,399.12 | 107,489 |
| 2024-06-11 | 621,000.00 | 635,000.00 | 582,000.00 | 590,000.00 | 583,583.99 | 169,084 |
| 2024-06-10 | 611,000.00 | 639,000.00 | 599,000.00 | 619,000.00 | 612,268.62 | 153,346 |
| 2024-06-07 | 610,000.00 | 641,000.00 | 594,000.00 | 603,000.00 | 596,442.62 | 214,014 |
| 2024-06-05 | 550,000.00 | 589,000.00 | 546,000.00 | 581,000.00 | 574,681.86 | 171,046 |
| 2024-06-04 | 579,000.00 | 580,000.00 | 526,000.00 | 545,000.00 | 539,073.34 | 190,939 |
| 2024-06-03 | 553,000.00 | 604,000.00 | 547,000.00 | 587,000.00 | 580,616.61 | 275,536 |
| 2024-05-31 | 524,000.00 | 532,000.00 | 512,000.00 | 529,000.00 | 523,247.34 | 76,712 |
| 2024-05-30 | 537,000.00 | 538,000.00 | 515,000.00 | 528,000.00 | 522,258.21 | 93,900 |
| 2024-05-29 | 535,000.00 | 552,000.00 | 528,000.00 | 538,000.00 | 532,149.47 | 106,987 |
| 2024-05-28 | 525,000.00 | 566,000.00 | 519,000.00 | 539,000.00 | 533,138.59 | 179,025 |
| 2024-05-27 | 505,000.00 | 545,000.00 | 492,000.00 | 520,000.00 | 514,345.21 | 204,200 |
| 2024-05-24 | 486,000.00 | 517,000.00 | 478,500.00 | 501,000.00 | 495,551.83 | 190,653 |
| 2024-05-23 | 491,500.00 | 503,000.00 | 481,000.00 | 488,500.00 | 483,187.76 | 138,604 |
| 2024-05-22 | 493,500.00 | 527,000.00 | 492,000.00 | 495,000.00 | 489,617.07 | 192,817 |
| 2024-05-21 | 507,000.00 | 537,000.00 | 487,500.00 | 497,500.00 | 492,089.89 | 302,892 |
| 2024-05-20 | 487,500.00 | 579,000.00 | 487,500.00 | 502,000.00 | 496,540.95 | 676,388 |
| 2024-05-17 | 446,500.00 | 446,500.00 | 446,500.00 | 446,500.00 | 441,644.49 | 88,024 |
| 2024-05-16 | 340,000.00 | 348,500.00 | 337,000.00 | 343,500.00 | 339,764.57 | 62,744 |
| 2024-05-14 | 334,500.00 | 343,500.00 | 322,000.00 | 335,500.00 | 331,851.57 | 75,011 |
| 2024-05-13 | 331,500.00 | 353,000.00 | 324,000.00 | 329,000.00 | 325,422.26 | 143,339 |
| 2024-05-10 | 310,000.00 | 333,000.00 | 310,000.00 | 325,500.00 | 321,960.32 | 105,083 |
| 2024-05-09 | 300,000.00 | 314,000.00 | 298,000.00 | 310,000.00 | 306,628.87 | 67,142 |
| 2024-05-08 | 312,000.00 | 312,000.00 | 295,500.00 | 301,000.00 | 297,726.75 | 63,509 |
| 2024-05-07 | 304,000.00 | 315,500.00 | 299,500.00 | 305,500.00 | 302,177.81 | 65,343 |
| 2024-05-03 | 302,000.00 | 308,500.00 | 298,500.00 | 303,000.00 | 299,705.00 | 49,300 |
| 2024-05-02 | 299,500.00 | 310,500.00 | 297,500.00 | 302,500.00 | 299,210.43 | 71,900 |
| 2024-04-30 | 300,000.00 | 303,500.00 | 292,500.00 | 295,500.00 | 292,286.56 | 71,519 |
| 2024-04-29 | 285,000.00 | 300,500.00 | 284,500.00 | 300,500.00 | 297,232.18 | 83,738 |
| 2024-04-26 | 287,500.00 | 288,500.00 | 280,000.00 | 287,000.00 | 283,878.99 | 59,641 |
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.