Sam Yang Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	113,000.00	114,000.00	109,500.00	112,000.00	108,675.77	72,440
2022-08-10	116,000.00	116,000.00	112,000.00	112,500.00	109,160.93	74,165
2022-08-09	114,000.00	119,000.00	112,000.00	115,500.00	112,071.89	170,106
2022-08-08	106,500.00	114,000.00	105,500.00	114,000.00	110,616.41	152,770
2022-08-05	107,000.00	108,000.00	105,000.00	106,000.00	102,853.86	40,067
2022-08-04	108,500.00	109,500.00	106,000.00	107,000.00	103,824.17	54,377
2022-08-03	105,000.00	110,000.00	104,000.00	108,500.00	105,279.65	148,528
2022-08-02	103,000.00	106,000.00	102,500.00	105,000.00	101,883.54	59,429
2022-08-01	104,000.00	105,000.00	102,000.00	103,000.00	99,942.90	77,750
2022-07-29	101,500.00	103,000.00	101,000.00	103,000.00	99,942.90	54,206
2022-07-28	104,000.00	105,000.00	101,000.00	102,500.00	99,457.74	46,368
2022-07-27	103,500.00	105,000.00	103,000.00	103,500.00	100,428.06	19,358
2022-07-26	106,000.00	106,000.00	103,000.00	104,000.00	100,913.22	29,643
2022-07-25	102,000.00	106,000.00	102,000.00	105,500.00	102,368.70	40,484
2022-07-22	101,500.00	104,000.00	101,500.00	102,500.00	99,457.74	39,833
2022-07-21	102,000.00	103,000.00	100,000.00	102,000.00	98,972.58	48,518
2022-07-20	105,500.00	106,500.00	101,500.00	102,000.00	98,972.58	80,055
2022-07-19	105,000.00	106,500.00	104,000.00	105,000.00	101,883.54	34,716
2022-07-18	106,000.00	106,500.00	104,000.00	105,500.00	102,368.70	33,487
2022-07-15	106,000.00	106,500.00	102,500.00	105,000.00	101,883.54	58,111
2022-07-14	105,000.00	107,500.00	104,000.00	106,000.00	102,853.86	72,947
2022-07-13	102,500.00	108,000.00	102,000.00	105,500.00	102,368.70	115,068
2022-07-12	103,000.00	104,500.00	101,000.00	102,000.00	98,972.58	59,914
2022-07-11	101,500.00	105,000.00	100,000.00	103,500.00	100,428.06	86,304
2022-07-08	104,500.00	105,000.00	101,000.00	102,500.00	99,457.74	125,502
2022-07-07	107,000.00	108,000.00	104,500.00	105,500.00	102,368.70	59,300
2022-07-06	107,000.00	109,000.00	105,500.00	107,500.00	104,309.33	109,028
2022-07-05	104,000.00	107,500.00	102,500.00	105,500.00	102,368.70	81,863
2022-07-04	105,000.00	107,500.00	102,500.00	104,000.00	100,913.22	85,279
2022-07-01	100,500.00	107,000.00	100,500.00	104,000.00	100,913.22	97,195
2022-06-30	102,000.00	103,000.00	99,100.00	101,500.00	98,487.42	67,526
2022-06-29	103,500.00	103,500.00	101,000.00	103,500.00	100,428.06	56,687
2022-06-28	102,000.00	104,500.00	100,000.00	104,500.00	101,398.38	64,435
2022-06-27	101,000.00	103,500.00	99,100.00	103,000.00	99,166.64	52,807
2022-06-24	98,400.00	101,500.00	95,900.00	101,000.00	97,241.08	67,608
2022-06-23	97,200.00	101,500.00	97,000.00	97,600.00	93,967.61	101,204
2022-06-22	99,500.00	102,500.00	97,700.00	98,700.00	95,026.68	149,150
2022-06-21	99,500.00	100,500.00	93,800.00	98,400.00	94,737.84	148,953
2022-06-20	99,000.00	101,500.00	97,100.00	98,500.00	94,834.12	111,934
2022-06-17	93,900.00	99,500.00	92,500.00	98,800.00	95,122.95	147,589
2022-06-16	93,300.00	95,700.00	92,600.00	94,200.00	90,694.15	139,682
2022-06-15	90,800.00	92,100.00	88,300.00	89,500.00	86,169.07	39,647
2022-06-14	90,000.00	91,300.00	89,000.00	91,200.00	87,805.80	43,812
2022-06-13	92,800.00	92,800.00	90,200.00	91,500.00	88,094.64	94,296
2022-06-10	92,200.00	95,200.00	91,900.00	94,900.00	91,368.10	60,855
2022-06-09	94,100.00	94,100.00	92,400.00	92,800.00	89,346.26	22,120
2022-06-08	93,100.00	94,900.00	92,400.00	94,100.00	90,597.87	24,034
2022-06-07	96,000.00	96,000.00	92,200.00	93,500.00	90,020.20	40,558
2022-06-03	96,100.00	98,200.00	95,400.00	96,200.00	92,619.72	62,036
2022-06-02	94,700.00	97,100.00	94,700.00	95,400.00	91,849.49	81,139
2022-05-31	91,500.00	93,300.00	90,900.00	92,500.00	89,057.42	54,003
2022-05-30	92,400.00	93,800.00	90,700.00	91,000.00	87,613.25	39,490
2022-05-27	92,000.00	93,000.00	91,300.00	92,000.00	88,576.03	27,075
2022-05-26	89,700.00	93,000.00	89,700.00	91,900.00	88,479.75	55,518
2022-05-25	89,800.00	90,700.00	85,900.00	89,900.00	86,554.19	126,407
2022-05-24	93,200.00	94,500.00	89,900.00	90,600.00	87,228.13	80,099
2022-05-23	92,500.00	93,600.00	92,100.00	93,200.00	89,731.37	65,725
2022-05-20	88,400.00	91,300.00	88,400.00	90,700.00	87,324.41	47,942
2022-05-19	88,900.00	90,200.00	88,200.00	88,900.00	85,591.40	111,237
2022-05-18	92,700.00	92,700.00	90,200.00	91,200.00	87,805.80	63,533

← NewerPage 18 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.