Sam Yang Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	119,600.00	119,800.00	117,000.00	118,400.00	115,435.51	32,529
2023-02-06	120,100.00	121,300.00	119,300.00	119,600.00	116,605.46	21,877
2023-02-03	119,600.00	122,000.00	118,600.00	120,800.00	117,775.42	43,354
2023-02-02	120,400.00	121,600.00	118,600.00	119,600.00	116,605.46	32,135
2023-02-01	122,500.00	122,900.00	119,200.00	120,400.00	117,385.43	70,348
2023-01-31	120,000.00	123,000.00	119,500.00	122,900.00	119,822.84	52,891
2023-01-30	119,500.00	120,500.00	118,800.00	120,200.00	117,190.44	34,850
2023-01-27	120,000.00	121,400.00	118,900.00	119,500.00	116,507.97	44,841
2023-01-26	123,700.00	123,700.00	119,300.00	119,900.00	116,897.95	55,403
2023-01-25	121,500.00	123,000.00	120,500.00	122,500.00	119,432.85	35,257
2023-01-20	124,000.00	125,500.00	120,000.00	120,500.00	117,482.93	64,138
2023-01-19	119,500.00	125,000.00	118,500.00	125,000.00	121,870.26	69,378
2023-01-18	118,000.00	120,500.00	117,000.00	120,000.00	116,995.45	55,977
2023-01-17	120,000.00	121,000.00	117,000.00	117,500.00	114,558.04	55,718
2023-01-16	117,500.00	121,500.00	117,000.00	120,500.00	117,482.93	51,202
2023-01-13	121,000.00	121,000.00	116,500.00	117,500.00	114,558.04	78,422
2023-01-12	118,500.00	121,500.00	117,500.00	121,000.00	117,970.41	56,227
2023-01-11	117,500.00	118,500.00	115,500.00	118,000.00	115,045.52	69,711
2023-01-10	118,000.00	118,500.00	116,000.00	116,500.00	113,583.08	30,827
2023-01-09	115,500.00	118,500.00	113,500.00	118,500.00	115,533.00	60,960
2023-01-06	115,500.00	118,500.00	114,500.00	115,500.00	112,608.12	62,125
2023-01-05	117,500.00	118,500.00	115,000.00	116,000.00	113,095.60	64,977
2023-01-04	122,500.00	122,500.00	116,000.00	117,500.00	114,558.04	119,322
2023-01-03	123,000.00	124,000.00	119,500.00	123,500.00	120,407.82	52,834
2023-01-02	127,000.00	127,500.00	122,000.00	123,500.00	120,407.82	40,995
2022-12-29	128,000.00	130,000.00	126,000.00	127,000.00	123,820.18	46,522
2022-12-28	126,000.00	132,500.00	125,500.00	129,000.00	125,770.11	124,019
2022-12-27	124,000.00	127,000.00	123,500.00	126,000.00	122,260.24	61,295
2022-12-26	124,500.00	125,000.00	123,000.00	124,000.00	120,319.60	36,208
2022-12-23	127,500.00	128,500.00	124,000.00	124,500.00	120,804.76	95,323
2022-12-22	128,500.00	132,000.00	127,000.00	129,000.00	125,171.20	111,084
2022-12-21	123,000.00	130,500.00	123,000.00	128,500.00	124,686.04	206,469
2022-12-20	118,500.00	123,500.00	117,000.00	123,000.00	119,349.28	83,634
2022-12-19	117,000.00	120,000.00	115,500.00	119,000.00	115,468.01	63,500
2022-12-16	118,500.00	118,500.00	115,500.00	117,000.00	113,527.37	47,212
2022-12-15	118,500.00	119,500.00	117,000.00	119,500.00	115,953.17	33,884
2022-12-14	119,000.00	120,000.00	116,000.00	118,500.00	114,982.85	59,521
2022-12-13	117,500.00	120,000.00	116,000.00	119,500.00	115,953.17	49,351
2022-12-12	117,500.00	118,500.00	116,500.00	117,500.00	114,012.53	37,465
2022-12-09	113,000.00	117,500.00	112,500.00	116,500.00	113,042.21	51,079
2022-12-08	113,500.00	114,500.00	112,500.00	113,500.00	110,131.25	31,866
2022-12-07	113,500.00	114,500.00	112,000.00	113,500.00	110,131.25	38,749
2022-12-06	113,000.00	114,500.00	111,500.00	113,500.00	110,131.25	38,338
2022-12-05	112,500.00	114,500.00	111,000.00	113,000.00	109,646.09	34,204
2022-12-02	112,000.00	113,500.00	111,000.00	112,500.00	109,160.93	36,881
2022-12-01	112,500.00	112,500.00	110,000.00	112,000.00	108,675.77	42,746
2022-11-30	108,500.00	112,000.00	108,500.00	111,500.00	108,190.61	58,017
2022-11-29	108,000.00	109,000.00	107,500.00	108,000.00	104,794.49	27,712
2022-11-28	108,500.00	109,000.00	107,000.00	108,500.00	105,279.65	23,697
2022-11-25	109,500.00	109,500.00	108,000.00	108,500.00	105,279.65	19,248
2022-11-24	107,500.00	110,000.00	107,500.00	109,500.00	106,249.97	40,531
2022-11-23	108,000.00	109,000.00	107,500.00	108,500.00	105,279.65	28,967
2022-11-22	107,500.00	109,500.00	107,000.00	109,000.00	105,764.81	57,158
2022-11-21	105,000.00	108,500.00	104,500.00	107,500.00	104,309.33	114,999
2022-11-18	103,000.00	105,500.00	102,000.00	104,000.00	100,913.22	98,172
2022-11-17	105,500.00	105,500.00	102,000.00	102,500.00	99,457.74	70,827
2022-11-16	103,000.00	106,000.00	100,500.00	105,500.00	102,368.70	145,204
2022-11-15	106,500.00	107,000.00	101,500.00	102,500.00	99,457.74	254,348
2022-11-14	108,000.00	109,500.00	106,000.00	108,500.00	105,279.65	92,298
2022-11-11	110,000.00	111,000.00	107,000.00	107,500.00	104,309.33	103,717

← NewerPage 16 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.