Sam Yang Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	97,700.00	97,800.00	90,200.00	92,500.00	89,057.42	151,140
2022-05-16	94,000.00	97,300.00	93,800.00	96,400.00	92,812.27	66,974
2022-05-13	91,600.00	94,700.00	91,600.00	94,500.00	90,982.99	57,129
2022-05-12	93,300.00	94,900.00	90,500.00	91,000.00	87,613.25	83,224
2022-05-11	87,900.00	96,200.00	87,900.00	94,500.00	90,982.99	209,988
2022-05-10	86,800.00	90,000.00	85,600.00	88,800.00	85,495.12	115,541
2022-05-09	93,800.00	94,600.00	88,800.00	89,000.00	85,687.68	134,535
2022-05-06	94,900.00	94,900.00	92,800.00	94,600.00	91,079.27	58,517
2022-05-04	96,000.00	96,300.00	94,200.00	95,300.00	91,753.21	87,154
2022-05-03	98,800.00	99,800.00	95,900.00	96,200.00	92,619.72	78,553
2022-05-02	96,700.00	99,200.00	96,500.00	98,200.00	94,545.28	62,234
2022-04-29	100,500.00	101,000.00	97,200.00	98,300.00	94,641.56	115,614
2022-04-28	104,000.00	104,500.00	99,800.00	101,000.00	97,241.08	69,583
2022-04-27	101,000.00	104,500.00	101,000.00	104,000.00	100,129.42	94,499
2022-04-26	103,500.00	104,500.00	102,000.00	103,500.00	99,648.03	89,056
2022-04-25	104,500.00	107,000.00	101,000.00	102,000.00	98,203.86	152,075
2022-04-22	105,000.00	108,000.00	103,000.00	106,500.00	102,536.38	111,913
2022-04-21	109,000.00	109,500.00	105,000.00	105,500.00	101,573.60	76,557
2022-04-20	108,000.00	110,500.00	105,000.00	108,500.00	104,461.95	202,579
2022-04-19	102,500.00	107,500.00	102,000.00	107,500.00	103,499.16	134,707
2022-04-18	102,000.00	105,000.00	100,000.00	102,500.00	98,685.25	116,304
2022-04-15	104,500.00	104,500.00	101,500.00	102,500.00	98,685.25	73,395
2022-04-14	104,000.00	105,000.00	102,000.00	105,000.00	101,092.21	102,401
2022-04-13	104,000.00	106,000.00	102,000.00	104,500.00	100,610.82	79,962
2022-04-12	103,000.00	107,000.00	101,500.00	104,000.00	100,129.42	99,633
2022-04-11	105,500.00	107,000.00	101,000.00	104,000.00	100,129.42	214,689
2022-04-08	105,500.00	109,000.00	103,000.00	107,500.00	103,499.16	175,069
2022-04-07	103,000.00	106,500.00	102,500.00	105,500.00	101,573.60	172,542
2022-04-06	104,000.00	106,500.00	101,500.00	102,000.00	98,203.86	151,499
2022-04-05	100,500.00	106,500.00	99,800.00	104,000.00	100,129.42	265,975
2022-04-04	100,000.00	104,500.00	99,700.00	101,000.00	97,241.08	341,403
2022-04-01	93,700.00	98,500.00	93,200.00	98,000.00	94,352.73	189,283
2022-03-31	94,000.00	94,400.00	92,000.00	93,200.00	89,731.37	46,645
2022-03-30	93,100.00	95,300.00	91,700.00	94,500.00	90,982.99	41,123
2022-03-29	92,300.00	93,800.00	91,800.00	92,300.00	88,864.86	20,214
2022-03-28	93,300.00	94,500.00	91,500.00	92,800.00	89,346.26	35,919
2022-03-25	95,000.00	95,500.00	93,500.00	94,000.00	90,501.60	31,950
2022-03-24	89,600.00	95,300.00	88,300.00	95,000.00	91,464.38	120,964
2022-03-23	90,000.00	91,400.00	89,000.00	89,600.00	86,265.35	27,591
2022-03-22	90,300.00	91,400.00	89,200.00	90,800.00	87,420.69	25,153
2022-03-21	93,300.00	93,300.00	90,300.00	90,500.00	87,131.86	26,884
2022-03-18	89,500.00	93,000.00	89,000.00	92,300.00	88,864.86	63,985
2022-03-17	89,300.00	90,600.00	87,700.00	89,500.00	86,169.07	70,322
2022-03-16	87,000.00	88,000.00	85,600.00	87,700.00	84,436.06	29,875
2022-03-15	85,800.00	87,600.00	84,600.00	86,400.00	83,184.45	44,043
2022-03-14	87,200.00	87,200.00	84,300.00	85,200.00	82,029.11	36,933
2022-03-11	83,700.00	86,500.00	82,300.00	86,300.00	83,088.17	56,322
2022-03-10	84,400.00	84,400.00	82,000.00	83,000.00	79,910.98	34,955
2022-03-08	81,500.00	82,500.00	80,400.00	82,000.00	78,948.20	57,445
2022-03-07	85,800.00	86,200.00	81,500.00	82,500.00	79,429.59	126,293
2022-03-04	88,500.00	89,200.00	86,500.00	87,100.00	83,858.39	34,388
2022-03-03	90,200.00	90,200.00	88,500.00	89,000.00	85,687.68	20,332
2022-03-02	87,700.00	90,500.00	87,100.00	88,700.00	85,398.85	51,747
2022-02-28	86,500.00	88,900.00	86,200.00	87,700.00	84,436.06	34,158
2022-02-25	88,200.00	88,900.00	85,000.00	87,000.00	83,762.11	86,367
2022-02-24	89,500.00	89,900.00	86,300.00	88,300.00	85,013.73	36,954
2022-02-23	88,800.00	89,700.00	88,400.00	89,000.00	85,687.68	20,477
2022-02-22	89,800.00	90,200.00	87,700.00	88,400.00	85,110.01	49,722
2022-02-21	91,300.00	91,300.00	89,200.00	90,600.00	87,228.13	31,070
2022-02-18	92,100.00	92,300.00	90,400.00	91,400.00	87,998.36	27,665

← NewerPage 19 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.