Sam Yang Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 289,000.00 | 295,500.00 | 280,500.00 | 287,000.00 | 283,878.99 | 73,547 |
| 2024-04-24 | 282,000.00 | 294,000.00 | 276,500.00 | 290,000.00 | 286,846.37 | 80,257 |
| 2024-04-23 | 294,000.00 | 296,500.00 | 271,000.00 | 283,500.00 | 280,417.05 | 165,295 |
| 2024-04-22 | 274,500.00 | 293,000.00 | 272,000.00 | 293,000.00 | 289,813.74 | 162,023 |
| 2024-04-19 | 269,500.00 | 277,000.00 | 265,000.00 | 271,000.00 | 268,052.98 | 86,459 |
| 2024-04-18 | 267,500.00 | 273,000.00 | 258,500.00 | 268,500.00 | 265,580.17 | 130,174 |
| 2024-04-17 | 253,000.00 | 266,000.00 | 251,500.00 | 260,500.00 | 257,667.17 | 132,348 |
| 2024-04-16 | 242,500.00 | 259,000.00 | 240,500.00 | 246,000.00 | 243,324.85 | 123,649 |
| 2024-04-15 | 238,500.00 | 248,000.00 | 231,500.00 | 242,500.00 | 239,862.91 | 81,581 |
| 2024-04-12 | 233,000.00 | 250,500.00 | 232,500.00 | 240,000.00 | 237,390.10 | 126,160 |
| 2024-04-11 | 220,500.00 | 237,000.00 | 213,000.00 | 233,000.00 | 230,466.22 | 124,874 |
| 2024-04-09 | 218,000.00 | 224,000.00 | 215,000.00 | 222,500.00 | 220,080.40 | 41,051 |
| 2024-04-08 | 217,000.00 | 223,500.00 | 215,500.00 | 216,500.00 | 214,145.65 | 40,095 |
| 2024-04-05 | 216,000.00 | 221,000.00 | 215,000.00 | 217,000.00 | 214,640.21 | 24,395 |
| 2024-04-04 | 218,000.00 | 225,000.00 | 217,000.00 | 219,500.00 | 217,113.03 | 64,147 |
| 2024-04-03 | 214,500.00 | 219,000.00 | 212,000.00 | 218,000.00 | 215,629.34 | 53,109 |
| 2024-04-02 | 216,500.00 | 221,500.00 | 214,000.00 | 215,500.00 | 213,156.52 | 52,899 |
| 2024-04-01 | 212,000.00 | 222,000.00 | 210,000.00 | 218,000.00 | 215,629.34 | 83,788 |
| 2024-03-29 | 213,000.00 | 215,500.00 | 207,500.00 | 210,500.00 | 208,210.90 | 49,874 |
| 2024-03-28 | 205,000.00 | 215,000.00 | 202,500.00 | 212,000.00 | 209,694.58 | 105,375 |
| 2024-03-27 | 204,000.00 | 206,500.00 | 201,000.00 | 203,000.00 | 200,792.46 | 48,375 |
| 2024-03-26 | 206,500.00 | 212,500.00 | 202,500.00 | 206,000.00 | 203,759.83 | 53,124 |
| 2024-03-25 | 193,500.00 | 212,500.00 | 192,300.00 | 206,500.00 | 204,254.40 | 133,456 |
| 2024-03-22 | 189,000.00 | 196,800.00 | 189,000.00 | 193,000.00 | 190,901.20 | 66,562 |
| 2024-03-21 | 191,000.00 | 192,500.00 | 186,400.00 | 188,800.00 | 186,746.88 | 70,154 |
| 2024-03-20 | 192,800.00 | 192,800.00 | 188,400.00 | 190,200.00 | 188,131.65 | 37,451 |
| 2024-03-19 | 196,700.00 | 198,100.00 | 190,900.00 | 191,200.00 | 189,120.78 | 39,716 |
| 2024-03-18 | 195,300.00 | 199,800.00 | 192,200.00 | 197,300.00 | 195,154.44 | 46,179 |
| 2024-03-15 | 186,000.00 | 196,300.00 | 185,200.00 | 195,300.00 | 193,176.19 | 72,640 |
| 2024-03-14 | 185,900.00 | 188,400.00 | 184,700.00 | 184,900.00 | 182,889.29 | 43,313 |
| 2024-03-13 | 192,000.00 | 193,300.00 | 186,000.00 | 186,800.00 | 184,768.62 | 50,921 |
| 2024-03-12 | 192,000.00 | 192,400.00 | 188,600.00 | 190,500.00 | 188,428.39 | 30,962 |
| 2024-03-11 | 201,000.00 | 201,000.00 | 191,600.00 | 191,700.00 | 189,615.34 | 46,312 |
| 2024-03-08 | 197,500.00 | 203,000.00 | 193,900.00 | 200,000.00 | 197,825.08 | 60,457 |
| 2024-03-07 | 193,100.00 | 197,900.00 | 193,100.00 | 195,000.00 | 192,879.45 | 76,571 |
| 2024-03-06 | 190,900.00 | 196,400.00 | 189,800.00 | 190,900.00 | 188,824.04 | 60,481 |
| 2024-03-05 | 189,400.00 | 192,900.00 | 185,500.00 | 190,200.00 | 188,131.65 | 56,312 |
| 2024-03-04 | 177,000.00 | 194,300.00 | 177,000.00 | 191,000.00 | 188,922.95 | 194,547 |
| 2024-02-29 | 175,000.00 | 177,200.00 | 169,600.00 | 170,900.00 | 169,041.53 | 72,333 |
| 2024-02-28 | 178,700.00 | 179,000.00 | 175,100.00 | 175,500.00 | 173,591.51 | 38,696 |
| 2024-02-27 | 183,000.00 | 184,000.00 | 178,400.00 | 178,500.00 | 176,558.88 | 39,633 |
| 2024-02-26 | 187,900.00 | 187,900.00 | 181,400.00 | 183,000.00 | 181,009.95 | 36,828 |
| 2024-02-23 | 186,000.00 | 187,500.00 | 182,000.00 | 186,000.00 | 183,977.32 | 40,516 |
| 2024-02-22 | 186,700.00 | 188,900.00 | 183,200.00 | 185,700.00 | 183,680.59 | 70,491 |
| 2024-02-21 | 181,800.00 | 188,000.00 | 177,200.00 | 186,700.00 | 184,669.71 | 74,083 |
| 2024-02-20 | 184,100.00 | 187,400.00 | 180,200.00 | 180,200.00 | 178,240.40 | 43,375 |
| 2024-02-19 | 183,800.00 | 190,400.00 | 183,200.00 | 183,400.00 | 181,405.60 | 47,403 |
| 2024-02-16 | 178,200.00 | 185,500.00 | 175,400.00 | 183,800.00 | 181,801.25 | 111,266 |
| 2024-02-15 | 173,700.00 | 179,000.00 | 172,400.00 | 177,400.00 | 175,470.85 | 69,569 |
| 2024-02-14 | 174,900.00 | 174,900.00 | 171,600.00 | 172,000.00 | 170,129.57 | 46,129 |
| 2024-02-13 | 178,200.00 | 178,500.00 | 174,400.00 | 176,400.00 | 174,481.72 | 43,681 |
| 2024-02-08 | 177,000.00 | 178,100.00 | 170,600.00 | 177,700.00 | 175,767.58 | 39,544 |
| 2024-02-07 | 178,800.00 | 179,000.00 | 176,000.00 | 177,000.00 | 175,075.20 | 42,106 |
| 2024-02-06 | 179,100.00 | 179,800.00 | 176,100.00 | 177,500.00 | 175,569.76 | 37,594 |
| 2024-02-05 | 182,200.00 | 182,500.00 | 178,800.00 | 179,500.00 | 177,548.01 | 61,326 |
| 2024-02-02 | 174,300.00 | 183,000.00 | 174,200.00 | 180,900.00 | 178,932.78 | 109,250 |
| 2024-02-01 | 184,000.00 | 184,000.00 | 169,400.00 | 173,400.00 | 171,514.34 | 236,240 |
| 2024-01-31 | 182,100.00 | 185,700.00 | 180,500.00 | 183,900.00 | 181,900.16 | 60,236 |
| 2024-01-30 | 187,200.00 | 188,700.00 | 182,300.00 | 183,000.00 | 181,009.95 | 69,984 |
| 2024-01-29 | 192,000.00 | 193,300.00 | 185,300.00 | 187,100.00 | 185,065.36 | 72,260 |
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.