Sam Yang Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	186,000.00	189,200.00	182,900.00	183,400.00	180,496.50	45,102
2023-10-30	183,800.00	185,800.00	182,000.00	184,600.00	181,677.51	40,796
2023-10-27	188,000.00	189,600.00	182,000.00	182,500.00	179,610.75	54,982
2023-10-26	189,800.00	192,300.00	184,200.00	187,500.00	184,531.60	63,149
2023-10-25	187,400.00	194,900.00	186,500.00	190,900.00	187,877.77	59,904
2023-10-24	190,700.00	191,400.00	183,200.00	186,200.00	183,252.18	45,076
2023-10-23	187,400.00	192,100.00	186,000.00	187,900.00	184,925.26	28,440
2023-10-20	191,600.00	192,000.00	183,900.00	186,000.00	183,055.34	50,615
2023-10-19	190,000.00	198,100.00	188,000.00	191,700.00	188,665.10	67,866
2023-10-18	192,300.00	195,200.00	189,000.00	190,900.00	187,877.77	52,414
2023-10-17	196,500.00	196,500.00	192,300.00	193,400.00	190,338.19	32,496
2023-10-16	195,000.00	197,000.00	191,800.00	194,200.00	191,125.52	38,546
2023-10-13	190,300.00	195,600.00	190,300.00	193,900.00	190,830.27	40,231
2023-10-12	194,000.00	194,200.00	187,400.00	192,100.00	189,058.77	77,275
2023-10-11	195,000.00	198,000.00	190,600.00	193,400.00	190,338.19	54,660
2023-10-10	203,500.00	214,000.00	192,600.00	194,400.00	191,322.36	104,459
2023-10-06	197,000.00	210,000.00	196,400.00	203,500.00	200,278.29	79,898
2023-10-05	199,400.00	200,500.00	193,700.00	196,400.00	193,290.69	52,067
2023-10-04	199,800.00	205,000.00	195,700.00	200,000.00	196,833.70	94,230
2023-09-27	193,200.00	207,500.00	190,700.00	202,000.00	198,802.04	89,218
2023-09-26	190,900.00	204,000.00	190,500.00	195,200.00	192,109.69	116,107
2023-09-25	188,800.00	192,900.00	184,600.00	191,000.00	187,976.18	48,649
2023-09-22	184,600.00	190,200.00	184,000.00	189,800.00	186,795.18	27,454
2023-09-21	187,500.00	190,300.00	185,800.00	187,700.00	184,728.43	42,583
2023-09-20	190,900.00	191,300.00	186,200.00	188,900.00	185,909.43	30,366
2023-09-19	189,800.00	196,600.00	188,600.00	190,800.00	187,779.35	60,224
2023-09-18	189,600.00	191,200.00	187,300.00	188,500.00	185,515.76	42,278
2023-09-15	192,400.00	192,800.00	187,100.00	190,700.00	187,680.93	58,406
2023-09-14	186,000.00	192,400.00	185,400.00	190,500.00	187,484.10	64,900
2023-09-13	190,000.00	190,600.00	183,700.00	184,800.00	181,874.34	90,101
2023-09-12	190,000.00	199,700.00	188,800.00	190,000.00	186,992.02	112,003
2023-09-11	187,800.00	193,000.00	185,900.00	188,800.00	185,811.01	116,795
2023-09-08	195,000.00	195,000.00	185,100.00	187,200.00	184,236.34	87,853
2023-09-07	191,500.00	196,700.00	187,500.00	192,200.00	189,157.19	105,811
2023-09-06	205,000.00	205,000.00	188,400.00	191,500.00	188,468.27	148,497
2023-09-05	194,100.00	203,500.00	193,500.00	201,000.00	197,817.87	109,073
2023-09-04	191,300.00	197,400.00	190,000.00	192,600.00	189,550.85	88,425
2023-09-01	194,200.00	207,000.00	188,900.00	191,300.00	188,271.44	147,587
2023-08-31	188,600.00	195,500.00	188,300.00	194,400.00	191,322.36	72,609
2023-08-30	189,000.00	191,700.00	184,100.00	189,900.00	186,893.60	72,085
2023-08-29	187,900.00	194,400.00	185,500.00	188,500.00	185,515.76	102,112
2023-08-28	191,000.00	195,000.00	183,900.00	187,800.00	184,826.85	75,734
2023-08-25	182,500.00	193,000.00	181,000.00	189,000.00	186,007.85	128,520
2023-08-24	183,900.00	188,000.00	178,800.00	182,500.00	179,610.75	90,659
2023-08-23	182,000.00	190,600.00	181,100.00	186,400.00	183,449.01	166,640
2023-08-22	178,300.00	186,300.00	176,800.00	181,000.00	178,134.50	100,996
2023-08-21	180,000.00	180,000.00	171,500.00	178,300.00	175,477.24	137,522
2023-08-18	170,400.00	185,500.00	169,000.00	181,400.00	178,528.17	247,388
2023-08-17	174,500.00	178,600.00	168,000.00	173,500.00	170,753.24	170,288
2023-08-16	179,200.00	184,000.00	167,800.00	176,000.00	173,213.66	534,626
2023-08-14	161,400.00	176,900.00	159,100.00	176,900.00	174,099.41	856,206
2023-08-11	124,300.00	136,100.00	124,300.00	136,100.00	133,945.33	226,174
2023-08-10	124,300.00	129,000.00	123,100.00	125,500.00	123,513.15	100,079
2023-08-09	124,200.00	127,700.00	121,100.00	125,500.00	123,513.15	75,269
2023-08-08	124,100.00	125,400.00	121,500.00	122,600.00	120,659.06	39,347
2023-08-07	116,600.00	124,500.00	116,100.00	123,600.00	121,643.23	90,245
2023-08-04	115,100.00	120,400.00	114,800.00	118,300.00	116,427.13	61,807
2023-08-03	115,200.00	115,800.00	112,200.00	115,800.00	113,966.71	44,036
2023-08-02	116,900.00	120,200.00	114,300.00	115,200.00	113,376.21	41,764
2023-08-01	121,000.00	121,000.00	116,500.00	117,400.00	115,541.38	52,493

← NewerPage 13 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.