Sam Yang Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,077,000.00 | 1,097,000.00 | 1,052,000.00 | 1,069,000.00 | 1,066,607.83 | 25,263 |
| 2026-07-15 | 1,080,000.00 | 1,085,000.00 | 1,047,000.00 | 1,072,000.00 | 1,069,601.12 | 51,468 |
| 2026-07-14 | 1,111,000.00 | 1,111,000.00 | 1,036,000.00 | 1,072,000.00 | 1,069,601.12 | 62,002 |
| 2026-07-13 | 1,139,000.00 | 1,159,000.00 | 1,100,000.00 | 1,110,000.00 | 1,107,516.08 | 36,977 |
| 2026-07-10 | 1,103,000.00 | 1,159,000.00 | 1,091,000.00 | 1,139,000.00 | 1,136,451.19 | 33,258 |
| 2026-07-09 | 1,180,000.00 | 1,190,000.00 | 1,084,000.00 | 1,103,000.00 | 1,100,531.75 | 45,418 |
| 2026-07-08 | 1,225,000.00 | 1,246,000.00 | 1,125,000.00 | 1,146,000.00 | 1,143,435.52 | 54,307 |
| 2026-07-07 | 1,091,000.00 | 1,224,000.00 | 1,081,000.00 | 1,222,000.00 | 1,219,265.45 | 125,885 |
| 2026-07-06 | 1,123,000.00 | 1,127,000.00 | 1,050,000.00 | 1,098,000.00 | 1,095,542.94 | 44,677 |
| 2026-07-03 | 1,177,000.00 | 1,179,000.00 | 1,102,000.00 | 1,111,000.00 | 1,108,513.85 | 43,062 |
| 2026-07-02 | 1,173,000.00 | 1,225,000.00 | 1,156,000.00 | 1,159,000.00 | 1,156,406.43 | 83,471 |
| 2026-07-01 | 1,132,000.00 | 1,163,000.00 | 1,112,000.00 | 1,162,000.00 | 1,159,399.72 | 33,830 |
| 2026-06-30 | 1,152,000.00 | 1,185,000.00 | 1,118,000.00 | 1,119,000.00 | 1,116,495.94 | 43,580 |
| 2026-06-29 | 1,122,000.00 | 1,188,000.00 | 1,097,000.00 | 1,160,000.00 | 1,157,404.20 | 51,285 |
| 2026-06-26 | 1,144,000.00 | 1,148,000.00 | 1,090,000.00 | 1,111,000.00 | 1,108,513.85 | 36,444 |
| 2026-06-25 | 1,105,000.00 | 1,177,000.00 | 1,095,000.00 | 1,143,000.00 | 1,140,442.24 | 61,543 |
| 2026-06-24 | 1,059,000.00 | 1,133,000.00 | 1,011,000.00 | 1,122,000.00 | 1,119,489.23 | 62,851 |
| 2026-06-23 | 1,070,000.00 | 1,136,000.00 | 1,043,000.00 | 1,072,000.00 | 1,069,601.12 | 69,441 |
| 2026-06-22 | 1,090,000.00 | 1,095,000.00 | 1,059,000.00 | 1,070,000.00 | 1,067,605.59 | 29,780 |
| 2026-06-19 | 1,105,000.00 | 1,106,000.00 | 1,046,000.00 | 1,103,000.00 | 1,100,531.75 | 67,686 |
| 2026-06-18 | 1,145,000.00 | 1,145,000.00 | 1,107,000.00 | 1,111,000.00 | 1,108,513.85 | 42,198 |
| 2026-06-17 | 1,170,000.00 | 1,209,000.00 | 1,143,000.00 | 1,145,000.00 | 1,142,437.76 | 42,636 |
| 2026-06-16 | 1,147,000.00 | 1,189,000.00 | 1,130,000.00 | 1,143,000.00 | 1,140,442.24 | 37,402 |
| 2026-06-15 | 1,155,000.00 | 1,163,000.00 | 1,135,000.00 | 1,139,000.00 | 1,136,451.19 | 38,354 |
| 2026-06-12 | 1,206,000.00 | 1,212,000.00 | 1,136,000.00 | 1,145,000.00 | 1,142,437.76 | 43,748 |
| 2026-06-11 | 1,132,000.00 | 1,187,000.00 | 1,113,000.00 | 1,176,000.00 | 1,173,368.39 | 94,587 |
| 2026-06-10 | 1,117,000.00 | 1,161,000.00 | 1,106,000.00 | 1,136,000.00 | 1,133,457.90 | 40,310 |
| 2026-06-09 | 1,075,000.00 | 1,148,000.00 | 1,063,000.00 | 1,110,000.00 | 1,107,516.08 | 47,580 |
| 2026-06-08 | 1,068,000.00 | 1,100,000.00 | 1,050,000.00 | 1,069,000.00 | 1,066,607.83 | 39,362 |
| 2026-06-05 | 1,146,000.00 | 1,210,000.00 | 1,112,000.00 | 1,120,000.00 | 1,117,493.71 | 64,958 |
| 2026-06-04 | 1,148,000.00 | 1,154,000.00 | 1,109,000.00 | 1,114,000.00 | 1,111,507.13 | 45,673 |
| 2026-06-02 | 1,166,000.00 | 1,170,000.00 | 1,127,000.00 | 1,140,000.00 | 1,137,448.95 | 59,437 |
| 2026-06-01 | 1,205,000.00 | 1,257,000.00 | 1,155,000.00 | 1,166,000.00 | 1,163,390.77 | 88,311 |
| 2026-05-29 | 1,224,000.00 | 1,226,000.00 | 1,177,000.00 | 1,205,000.00 | 1,202,303.50 | 89,563 |
| 2026-05-28 | 1,257,000.00 | 1,275,000.00 | 1,179,000.00 | 1,211,000.00 | 1,208,290.07 | 54,830 |
| 2026-05-27 | 1,283,000.00 | 1,291,000.00 | 1,232,000.00 | 1,237,000.00 | 1,234,231.89 | 74,557 |
| 2026-05-26 | 1,321,000.00 | 1,330,000.00 | 1,286,000.00 | 1,296,000.00 | 1,293,099.86 | 73,310 |
| 2026-05-22 | 1,329,000.00 | 1,350,000.00 | 1,288,000.00 | 1,315,000.00 | 1,312,057.34 | 54,287 |
| 2026-05-21 | 1,371,000.00 | 1,395,000.00 | 1,313,000.00 | 1,319,000.00 | 1,316,048.39 | 74,755 |
| 2026-05-20 | 1,391,000.00 | 1,426,000.00 | 1,350,000.00 | 1,357,000.00 | 1,353,963.36 | 48,987 |
| 2026-05-19 | 1,392,000.00 | 1,438,000.00 | 1,366,000.00 | 1,391,000.00 | 1,387,887.27 | 63,563 |
| 2026-05-18 | 1,418,000.00 | 1,443,000.00 | 1,325,000.00 | 1,366,000.00 | 1,362,943.22 | 72,453 |
| 2026-05-15 | 1,452,000.00 | 1,484,000.00 | 1,408,000.00 | 1,444,000.00 | 1,440,768.67 | 87,310 |
| 2026-05-14 | 1,375,000.00 | 1,478,000.00 | 1,360,000.00 | 1,439,000.00 | 1,435,779.86 | 184,368 |
| 2026-05-13 | 1,348,000.00 | 1,387,000.00 | 1,272,000.00 | 1,295,000.00 | 1,292,102.10 | 72,516 |
| 2026-05-12 | 1,319,000.00 | 1,355,000.00 | 1,301,000.00 | 1,331,000.00 | 1,328,021.54 | 70,089 |
| 2026-05-11 | 1,345,000.00 | 1,345,000.00 | 1,285,000.00 | 1,319,000.00 | 1,316,048.39 | 60,381 |
| 2026-05-08 | 1,276,000.00 | 1,393,000.00 | 1,260,000.00 | 1,360,000.00 | 1,356,956.64 | 86,007 |
| 2026-05-07 | 1,305,000.00 | 1,350,000.00 | 1,252,000.00 | 1,264,000.00 | 1,261,171.47 | 76,037 |
| 2026-05-06 | 1,301,000.00 | 1,333,000.00 | 1,285,000.00 | 1,294,000.00 | 1,291,104.34 | 56,267 |
| 2026-05-04 | 1,390,000.00 | 1,398,000.00 | 1,310,000.00 | 1,316,000.00 | 1,313,055.10 | 70,046 |
| 2026-04-30 | 1,310,000.00 | 1,374,000.00 | 1,300,000.00 | 1,341,000.00 | 1,337,999.16 | 64,873 |
| 2026-04-29 | 1,298,000.00 | 1,336,000.00 | 1,292,000.00 | 1,314,000.00 | 1,311,059.58 | 42,118 |
| 2026-04-28 | 1,291,000.00 | 1,317,000.00 | 1,251,000.00 | 1,285,000.00 | 1,282,124.48 | 49,016 |
| 2026-04-27 | 1,322,000.00 | 1,325,000.00 | 1,293,000.00 | 1,301,000.00 | 1,298,088.67 | 33,695 |
| 2026-04-24 | 1,333,000.00 | 1,344,000.00 | 1,308,000.00 | 1,315,000.00 | 1,312,057.34 | 44,440 |
| 2026-04-23 | 1,369,000.00 | 1,369,000.00 | 1,327,000.00 | 1,344,000.00 | 1,340,992.45 | 39,261 |
| 2026-04-22 | 1,342,000.00 | 1,409,000.00 | 1,342,000.00 | 1,370,000.00 | 1,366,934.27 | 51,243 |
| 2026-04-21 | 1,390,000.00 | 1,405,000.00 | 1,351,000.00 | 1,359,000.00 | 1,355,958.88 | 42,705 |
| 2026-04-20 | 1,373,000.00 | 1,400,000.00 | 1,362,000.00 | 1,377,000.00 | 1,373,918.60 | 38,277 |
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.