Sam Yang Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	121,000.00	121,000.00	116,500.00	117,400.00	115,541.38	52,493
2023-07-31	117,200.00	121,000.00	116,500.00	121,000.00	119,084.39	43,772
2023-07-28	115,200.00	117,400.00	114,900.00	117,200.00	115,344.55	32,354
2023-07-27	116,200.00	117,600.00	114,700.00	116,000.00	114,163.55	63,930
2023-07-26	118,000.00	118,000.00	113,400.00	114,700.00	112,884.13	85,296
2023-07-25	117,000.00	119,400.00	114,100.00	118,000.00	116,131.88	72,304
2023-07-24	118,700.00	118,700.00	116,300.00	116,600.00	114,754.05	26,038
2023-07-21	116,300.00	120,600.00	115,600.00	118,700.00	116,820.80	55,642
2023-07-20	118,000.00	118,800.00	114,700.00	116,300.00	114,458.80	71,222
2023-07-19	116,800.00	119,100.00	114,800.00	118,500.00	116,623.97	38,401
2023-07-18	116,800.00	119,000.00	116,000.00	116,800.00	114,950.88	33,816
2023-07-17	120,100.00	121,600.00	117,500.00	118,000.00	116,131.88	47,933
2023-07-14	119,300.00	120,800.00	118,500.00	119,400.00	117,509.72	51,834
2023-07-13	121,000.00	122,300.00	118,000.00	119,200.00	117,312.89	69,423
2023-07-12	122,500.00	122,800.00	120,700.00	121,800.00	119,871.72	31,469
2023-07-11	121,000.00	123,400.00	120,700.00	121,900.00	119,970.14	67,437
2023-07-10	122,600.00	123,400.00	120,000.00	120,400.00	118,493.89	57,348
2023-07-07	120,000.00	123,700.00	119,700.00	121,700.00	119,773.31	59,907
2023-07-06	123,500.00	125,100.00	120,400.00	121,200.00	119,281.22	86,136
2023-07-05	114,300.00	126,400.00	114,200.00	123,500.00	121,544.81	232,760
2023-07-04	115,400.00	115,700.00	112,700.00	114,500.00	112,687.29	77,161
2023-07-03	118,200.00	120,700.00	115,500.00	116,000.00	114,163.55	309,859
2023-06-30	104,700.00	108,000.00	103,400.00	107,000.00	105,306.03	64,707
2023-06-29	105,600.00	106,900.00	103,800.00	103,800.00	102,156.69	72,432
2023-06-28	110,000.00	110,000.00	106,500.00	106,900.00	104,223.44	69,834
2023-06-27	105,100.00	112,000.00	103,100.00	110,000.00	107,245.83	134,484
2023-06-26	106,500.00	106,800.00	104,200.00	104,900.00	102,273.52	56,073
2023-06-23	108,300.00	108,300.00	105,800.00	106,500.00	103,833.46	46,794
2023-06-22	107,200.00	107,800.00	105,500.00	107,400.00	104,710.93	41,909
2023-06-21	108,700.00	109,500.00	106,800.00	107,200.00	104,515.93	62,329
2023-06-20	107,000.00	109,300.00	106,200.00	107,600.00	104,905.92	126,151
2023-06-19	106,900.00	111,000.00	103,400.00	105,400.00	102,761.00	346,955
2023-06-16	115,500.00	116,100.00	113,600.00	114,300.00	111,438.16	40,954
2023-06-15	117,300.00	117,300.00	114,100.00	115,500.00	112,608.12	56,964
2023-06-14	118,000.00	118,500.00	115,600.00	117,300.00	114,363.05	57,108
2023-06-13	119,300.00	120,700.00	117,700.00	118,700.00	115,728.00	51,331
2023-06-12	120,100.00	120,900.00	118,700.00	120,200.00	117,190.44	36,837
2023-06-09	122,200.00	122,300.00	119,200.00	120,100.00	117,092.94	41,367
2023-06-08	118,300.00	123,200.00	118,300.00	121,000.00	117,970.41	116,614
2023-06-07	119,200.00	121,400.00	118,400.00	119,000.00	116,020.49	73,170
2023-06-05	115,800.00	119,500.00	115,000.00	118,800.00	115,825.49	68,723
2023-06-02	115,800.00	118,000.00	114,000.00	116,000.00	113,095.60	90,469
2023-06-01	108,600.00	117,300.00	107,400.00	115,700.00	112,803.11	192,457
2023-05-31	106,000.00	108,800.00	105,800.00	108,100.00	105,393.40	75,293
2023-05-30	106,800.00	107,500.00	104,900.00	105,200.00	102,566.01	51,433
2023-05-26	106,600.00	107,300.00	105,500.00	106,800.00	104,125.95	39,066
2023-05-25	108,800.00	108,800.00	105,700.00	106,600.00	103,930.96	86,290
2023-05-24	108,700.00	112,200.00	107,900.00	108,800.00	106,075.87	97,039
2023-05-23	108,700.00	108,700.00	106,500.00	108,200.00	105,490.90	70,190
2023-05-22	108,900.00	109,200.00	107,600.00	108,000.00	105,295.90	43,395
2023-05-19	108,700.00	109,400.00	107,600.00	108,000.00	105,295.90	52,311
2023-05-18	111,600.00	112,300.00	108,300.00	108,700.00	105,978.38	87,665
2023-05-17	112,500.00	112,600.00	109,600.00	111,600.00	108,805.77	76,256
2023-05-16	113,100.00	115,200.00	110,100.00	112,500.00	109,683.23	124,623
2023-05-15	113,600.00	114,700.00	111,900.00	114,500.00	111,633.16	38,431
2023-05-12	115,000.00	115,000.00	112,700.00	113,700.00	110,853.19	40,320
2023-05-11	116,700.00	117,200.00	114,600.00	114,600.00	111,730.65	59,159
2023-05-10	118,000.00	118,500.00	116,100.00	116,600.00	113,680.58	41,344
2023-05-09	118,500.00	119,900.00	116,800.00	117,400.00	114,460.55	41,001
2023-05-08	120,500.00	120,900.00	117,800.00	118,500.00	115,533.00	46,130

← NewerPage 14 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.