Sam Yang Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	108,000.00	110,500.00	108,000.00	109,000.00	105,764.81	63,325
2022-11-09	110,500.00	111,000.00	106,500.00	109,000.00	105,764.81	130,351
2022-11-08	112,500.00	113,000.00	109,000.00	110,000.00	106,735.13	119,953
2022-11-07	117,500.00	118,500.00	111,500.00	112,500.00	109,160.93	69,531
2022-11-04	114,000.00	118,000.00	113,500.00	117,000.00	113,527.37	82,749
2022-11-03	111,500.00	115,500.00	111,000.00	113,500.00	110,131.25	49,854
2022-11-02	109,500.00	114,000.00	109,000.00	112,500.00	109,160.93	70,889
2022-11-01	110,500.00	112,000.00	108,500.00	109,500.00	106,249.97	47,088
2022-10-31	110,500.00	111,500.00	109,500.00	111,000.00	107,705.45	20,208
2022-10-28	109,500.00	112,000.00	109,500.00	110,500.00	107,220.29	29,496
2022-10-27	111,000.00	112,000.00	108,500.00	110,500.00	107,220.29	51,379
2022-10-26	111,500.00	114,000.00	110,000.00	110,500.00	107,220.29	52,286
2022-10-25	109,500.00	111,000.00	108,500.00	111,000.00	107,705.45	56,248
2022-10-24	109,000.00	113,000.00	106,000.00	109,000.00	105,764.81	90,256
2022-10-21	105,500.00	114,000.00	105,000.00	108,500.00	105,279.65	160,432
2022-10-20	105,000.00	106,500.00	102,500.00	106,500.00	103,339.02	58,388
2022-10-19	107,500.00	108,500.00	104,000.00	104,500.00	101,398.38	46,863
2022-10-18	108,000.00	109,000.00	106,000.00	108,000.00	104,794.49	35,775
2022-10-17	104,000.00	109,000.00	103,500.00	108,500.00	105,279.65	93,541
2022-10-14	101,500.00	106,500.00	99,100.00	105,000.00	101,883.54	79,292
2022-10-13	104,500.00	106,000.00	99,800.00	100,000.00	97,031.94	63,527
2022-10-12	107,500.00	107,500.00	103,000.00	104,500.00	101,398.38	28,136
2022-10-11	104,500.00	108,000.00	101,500.00	107,500.00	104,309.33	56,186
2022-10-07	106,500.00	107,500.00	105,000.00	106,000.00	102,853.86	38,054
2022-10-06	107,000.00	109,000.00	105,500.00	107,000.00	103,824.17	36,629
2022-10-05	109,500.00	110,000.00	106,000.00	107,000.00	103,824.17	42,617
2022-10-04	107,000.00	109,500.00	106,000.00	109,000.00	105,764.81	48,460
2022-09-30	108,000.00	108,500.00	104,000.00	106,000.00	102,853.86	85,294
2022-09-29	112,500.00	112,500.00	107,500.00	109,000.00	105,764.81	66,530
2022-09-28	113,500.00	115,500.00	109,000.00	111,000.00	107,705.45	87,711
2022-09-27	107,000.00	115,000.00	107,000.00	114,500.00	111,101.57	110,718
2022-09-26	111,500.00	113,000.00	105,500.00	107,000.00	103,824.17	112,267
2022-09-23	113,500.00	115,500.00	111,000.00	113,000.00	109,646.09	74,697
2022-09-22	109,000.00	117,500.00	108,500.00	113,000.00	109,646.09	98,107
2022-09-21	109,000.00	112,500.00	109,000.00	109,500.00	106,249.97	49,566
2022-09-20	109,000.00	110,500.00	108,000.00	109,000.00	105,764.81	26,682
2022-09-19	111,500.00	112,000.00	108,500.00	109,000.00	105,764.81	45,243
2022-09-16	107,000.00	111,500.00	106,000.00	110,500.00	107,220.29	81,882
2022-09-15	110,000.00	110,500.00	105,500.00	107,000.00	103,824.17	90,649
2022-09-14	107,000.00	110,500.00	107,000.00	110,000.00	106,735.13	34,913
2022-09-13	110,000.00	111,000.00	108,000.00	109,500.00	106,249.97	45,548
2022-09-08	112,000.00	113,500.00	109,500.00	109,500.00	106,249.97	43,831
2022-09-07	112,000.00	115,000.00	110,500.00	112,500.00	109,160.93	58,657
2022-09-06	113,000.00	113,500.00	110,500.00	112,000.00	108,675.77	38,016
2022-09-05	113,000.00	115,000.00	111,500.00	112,000.00	108,675.77	30,028
2022-09-02	113,000.00	116,000.00	112,500.00	113,500.00	110,131.25	73,918
2022-09-01	111,000.00	113,500.00	109,500.00	111,500.00	108,190.61	46,678
2022-08-31	110,500.00	113,000.00	108,500.00	111,500.00	108,190.61	45,513
2022-08-30	111,500.00	112,500.00	110,000.00	110,500.00	107,220.29	39,468
2022-08-29	110,500.00	113,000.00	109,000.00	111,500.00	108,190.61	83,271
2022-08-26	115,000.00	117,000.00	113,000.00	114,000.00	110,616.41	47,873
2022-08-25	117,000.00	117,000.00	111,000.00	114,500.00	111,101.57	122,968
2022-08-24	114,000.00	120,000.00	113,500.00	117,500.00	114,012.53	155,617
2022-08-23	113,000.00	113,000.00	110,000.00	111,500.00	108,190.61	78,297
2022-08-22	115,500.00	117,000.00	112,500.00	113,500.00	110,131.25	55,105
2022-08-19	115,000.00	116,000.00	113,500.00	115,500.00	112,071.89	81,671
2022-08-18	116,500.00	117,000.00	113,500.00	114,500.00	111,101.57	66,441
2022-08-17	115,000.00	120,500.00	112,500.00	116,000.00	112,557.05	166,881
2022-08-16	115,000.00	120,000.00	114,000.00	115,500.00	112,071.89	326,907
2022-08-12	111,000.00	111,500.00	107,000.00	108,000.00	104,794.49	122,594

← NewerPage 17 of 21 · 1,227 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.