Sam Yang Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	192,700.00	194,500.00	191,200.00	192,000.00	189,912.08	27,245
2024-01-25	194,900.00	194,900.00	192,000.00	193,000.00	190,901.20	31,556
2024-01-24	194,000.00	194,900.00	192,200.00	194,000.00	191,890.33	28,142
2024-01-23	198,000.00	199,500.00	193,000.00	194,000.00	191,890.33	41,457
2024-01-22	193,800.00	199,200.00	190,300.00	197,900.00	195,747.92	71,673
2024-01-19	196,100.00	199,200.00	192,600.00	193,800.00	191,692.50	53,712
2024-01-18	197,000.00	199,500.00	193,700.00	195,800.00	193,670.75	90,344
2024-01-17	203,000.00	204,500.00	196,500.00	199,700.00	197,528.34	55,644
2024-01-16	204,500.00	208,000.00	202,000.00	203,000.00	200,792.46	36,721
2024-01-15	208,500.00	211,000.00	205,000.00	205,000.00	202,770.71	45,261
2024-01-12	212,500.00	212,500.00	207,500.00	209,500.00	207,221.77	34,035
2024-01-11	214,500.00	215,000.00	208,500.00	211,000.00	208,705.46	62,178
2024-01-10	215,000.00	220,000.00	212,500.00	215,000.00	212,661.96	53,653
2024-01-09	214,000.00	217,500.00	208,000.00	215,000.00	212,661.96	86,674
2024-01-08	212,000.00	219,000.00	211,000.00	213,500.00	211,178.27	79,303
2024-01-05	218,500.00	220,000.00	209,500.00	210,500.00	208,210.90	122,857
2024-01-04	217,000.00	222,500.00	215,500.00	220,000.00	217,607.59	72,555
2024-01-03	233,000.00	233,000.00	213,500.00	217,500.00	215,134.77	157,348
2024-01-02	221,000.00	239,500.00	220,500.00	234,500.00	231,949.91	236,800
2023-12-28	220,000.00	220,000.00	216,000.00	216,000.00	213,651.09	32,301
2023-12-27	220,000.00	222,500.00	216,500.00	218,000.00	215,629.34	29,762
2023-12-26	220,500.00	221,000.00	215,500.00	219,500.00	216,024.99	35,878
2023-12-22	223,500.00	223,500.00	216,000.00	219,000.00	215,532.90	48,848
2023-12-21	225,000.00	225,000.00	218,500.00	223,500.00	219,961.66	49,948
2023-12-20	225,500.00	227,000.00	221,000.00	224,500.00	220,945.83	33,433
2023-12-19	220,000.00	233,500.00	219,500.00	226,500.00	222,914.17	78,286
2023-12-18	213,500.00	221,000.00	211,000.00	219,000.00	215,532.90	57,114
2023-12-15	216,000.00	217,500.00	211,000.00	211,000.00	207,659.56	58,816
2023-12-14	219,000.00	219,000.00	210,000.00	216,500.00	213,072.48	63,782
2023-12-13	215,000.00	219,500.00	210,000.00	215,500.00	212,088.31	52,256
2023-12-12	212,000.00	220,000.00	208,000.00	211,500.00	208,151.64	64,202
2023-12-11	205,000.00	213,500.00	203,000.00	210,500.00	207,167.47	58,280
2023-12-08	210,000.00	210,000.00	201,000.00	203,500.00	200,278.29	55,315
2023-12-07	214,500.00	214,500.00	204,500.00	208,000.00	204,707.05	49,766
2023-12-06	211,000.00	216,000.00	208,500.00	214,000.00	210,612.06	40,896
2023-12-05	211,500.00	215,000.00	208,500.00	209,000.00	205,691.22	34,418
2023-12-04	215,000.00	215,500.00	208,000.00	211,500.00	208,151.64	45,142
2023-12-01	212,000.00	222,000.00	208,500.00	215,500.00	212,088.31	58,554
2023-11-30	216,000.00	218,000.00	210,500.00	211,500.00	208,151.64	48,358
2023-11-29	217,500.00	218,500.00	212,000.00	216,500.00	213,072.48	45,094
2023-11-28	219,500.00	227,500.00	217,000.00	218,500.00	215,040.82	65,324
2023-11-27	216,500.00	222,500.00	211,000.00	217,500.00	214,056.65	46,621
2023-11-24	216,500.00	221,000.00	210,500.00	216,500.00	213,072.48	57,816
2023-11-23	202,500.00	216,000.00	199,700.00	215,000.00	211,596.23	106,017
2023-11-22	195,300.00	204,000.00	194,700.00	201,500.00	198,309.95	76,241
2023-11-21	196,900.00	197,400.00	194,200.00	194,900.00	191,814.44	32,813
2023-11-20	193,200.00	196,500.00	189,400.00	195,000.00	191,912.86	40,922
2023-11-17	198,200.00	199,900.00	192,900.00	193,200.00	190,141.36	59,735
2023-11-16	200,500.00	204,000.00	196,600.00	197,600.00	194,471.70	71,120
2023-11-15	210,000.00	211,500.00	194,000.00	199,600.00	196,440.03	215,349
2023-11-14	207,500.00	220,000.00	205,500.00	210,000.00	206,675.39	118,546
2023-11-13	215,000.00	218,000.00	205,500.00	210,000.00	206,675.39	63,186
2023-11-10	215,500.00	216,000.00	205,500.00	211,000.00	207,659.56	44,644
2023-11-09	205,000.00	217,000.00	204,500.00	212,500.00	209,135.81	100,699
2023-11-08	204,000.00	208,000.00	201,000.00	204,500.00	201,262.46	49,087
2023-11-07	195,500.00	205,500.00	195,500.00	202,000.00	198,802.04	53,189
2023-11-06	194,200.00	200,000.00	190,000.00	198,800.00	195,652.70	59,328
2023-11-03	195,000.00	196,000.00	191,100.00	194,200.00	191,125.52	38,201
2023-11-02	190,100.00	195,700.00	189,000.00	194,500.00	191,420.77	57,070
2023-11-01	183,500.00	191,600.00	182,600.00	189,800.00	186,795.18	75,431

← NewerPage 12 of 21 · 1,223 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.