Sam Yang Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	123,100.00	127,800.00	120,100.00	120,500.00	117,482.93	90,297
2023-05-03	120,200.00	127,600.00	119,400.00	124,000.00	120,895.30	127,618
2023-05-02	116,400.00	121,700.00	116,400.00	120,400.00	117,385.43	49,598
2023-04-28	117,500.00	117,900.00	115,600.00	116,400.00	113,485.58	42,922
2023-04-27	121,500.00	123,300.00	117,000.00	117,000.00	114,070.56	65,570
2023-04-26	116,600.00	123,900.00	116,500.00	121,500.00	118,457.89	74,891
2023-04-25	118,500.00	118,700.00	117,200.00	117,600.00	114,655.54	37,239
2023-04-24	117,600.00	119,800.00	117,200.00	119,100.00	116,117.98	34,350
2023-04-21	119,000.00	119,000.00	116,300.00	117,600.00	114,655.54	47,789
2023-04-20	119,800.00	120,300.00	117,500.00	118,700.00	115,728.00	35,509
2023-04-19	118,400.00	121,000.00	117,400.00	119,400.00	116,410.47	67,060
2023-04-18	117,800.00	118,500.00	116,700.00	118,100.00	115,143.02	31,653
2023-04-17	120,900.00	120,900.00	117,700.00	117,800.00	114,850.53	63,539
2023-04-14	121,500.00	123,600.00	120,900.00	120,900.00	117,872.91	79,820
2023-04-13	121,200.00	122,700.00	120,100.00	121,500.00	118,457.89	69,326
2023-04-12	124,800.00	125,700.00	121,100.00	121,100.00	118,067.91	86,564
2023-04-11	122,500.00	125,500.00	120,800.00	124,800.00	121,675.27	41,439
2023-04-10	121,200.00	122,400.00	119,000.00	121,600.00	118,555.39	27,839
2023-04-07	126,000.00	126,000.00	120,600.00	121,200.00	118,165.40	35,797
2023-04-06	123,800.00	126,100.00	121,700.00	124,100.00	120,992.79	24,224
2023-04-05	122,900.00	125,600.00	122,100.00	123,800.00	120,700.30	33,769
2023-04-04	120,300.00	123,000.00	119,000.00	122,600.00	119,530.35	23,104
2023-04-03	119,500.00	120,800.00	118,300.00	120,000.00	116,995.45	25,497
2023-03-31	116,300.00	122,200.00	115,800.00	119,200.00	116,215.48	57,016
2023-03-30	118,500.00	118,500.00	115,800.00	116,400.00	113,485.58	25,066
2023-03-29	118,000.00	118,900.00	116,200.00	118,500.00	115,533.00	37,172
2023-03-28	115,000.00	118,200.00	115,000.00	117,800.00	114,850.53	29,859
2023-03-27	113,900.00	116,500.00	113,000.00	115,300.00	112,413.13	30,847
2023-03-24	115,100.00	115,800.00	113,100.00	113,800.00	110,950.68	57,624
2023-03-23	117,100.00	117,900.00	113,600.00	114,200.00	111,340.67	61,511
2023-03-22	119,900.00	120,200.00	116,900.00	117,000.00	114,070.56	38,702
2023-03-21	114,200.00	120,900.00	114,200.00	119,600.00	116,605.46	64,849
2023-03-20	114,000.00	114,700.00	112,000.00	113,800.00	110,950.68	38,706
2023-03-17	116,200.00	118,000.00	113,500.00	113,500.00	110,658.19	99,647
2023-03-16	115,600.00	116,600.00	113,100.00	115,000.00	112,120.64	43,550
2023-03-15	116,900.00	117,100.00	113,400.00	116,700.00	113,778.07	56,634
2023-03-14	122,800.00	122,800.00	114,400.00	114,500.00	111,633.16	67,935
2023-03-13	122,000.00	122,300.00	117,700.00	121,700.00	118,652.88	60,602
2023-03-10	122,100.00	124,400.00	122,000.00	122,000.00	118,945.37	25,678
2023-03-09	123,000.00	125,000.00	122,200.00	122,800.00	119,725.34	31,727
2023-03-08	123,100.00	123,300.00	121,500.00	122,100.00	119,042.87	26,982
2023-03-07	121,400.00	125,600.00	120,900.00	123,000.00	119,920.33	56,132
2023-03-06	123,200.00	123,500.00	120,500.00	120,600.00	117,580.43	43,207
2023-03-03	123,900.00	124,300.00	122,200.00	123,600.00	120,505.31	17,471
2023-03-02	121,400.00	124,300.00	121,300.00	123,900.00	120,797.80	65,739
2023-02-28	121,700.00	122,200.00	119,300.00	119,300.00	116,312.97	33,473
2023-02-27	120,300.00	121,900.00	118,800.00	121,700.00	118,652.88	42,644
2023-02-24	122,000.00	124,500.00	120,000.00	121,000.00	117,970.41	34,243
2023-02-23	121,500.00	122,000.00	119,900.00	121,600.00	118,555.39	41,938
2023-02-22	123,100.00	123,900.00	121,000.00	121,400.00	118,360.39	43,052
2023-02-21	123,100.00	125,600.00	122,700.00	124,600.00	121,480.27	44,823
2023-02-20	123,200.00	124,500.00	121,200.00	121,600.00	118,555.39	26,563
2023-02-17	122,600.00	123,600.00	121,500.00	123,200.00	120,115.33	29,375
2023-02-16	124,600.00	125,200.00	122,200.00	122,500.00	119,432.85	58,802
2023-02-15	123,500.00	127,300.00	120,700.00	125,300.00	122,162.75	216,101
2023-02-14	129,900.00	131,400.00	127,800.00	128,500.00	125,282.63	65,180
2023-02-13	120,600.00	129,400.00	120,600.00	129,000.00	125,770.11	133,616
2023-02-10	118,200.00	122,000.00	116,700.00	120,600.00	117,580.43	60,421
2023-02-09	119,300.00	119,900.00	118,000.00	118,300.00	115,338.01	34,474
2023-02-08	118,400.00	119,900.00	117,600.00	118,700.00	115,728.00	37,597

← NewerPage 15 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.