Sam Yang Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	90,700.00	93,000.00	90,000.00	92,100.00	88,672.31	47,614
2022-02-16	90,600.00	92,300.00	90,100.00	91,000.00	87,613.25	60,373
2022-02-15	92,400.00	92,400.00	88,300.00	89,700.00	86,361.63	79,070
2022-02-14	92,600.00	94,500.00	91,500.00	91,600.00	88,190.92	68,051
2022-02-11	95,500.00	96,800.00	93,700.00	95,000.00	91,464.38	71,432
2022-02-10	97,100.00	98,600.00	95,800.00	96,700.00	93,101.11	89,363
2022-02-09	94,500.00	98,400.00	94,200.00	98,000.00	94,352.73	230,877
2022-02-08	90,200.00	93,000.00	90,200.00	91,300.00	87,902.08	69,383
2022-02-07	91,300.00	93,900.00	89,200.00	90,800.00	87,420.69	66,333
2022-02-04	89,500.00	91,300.00	88,700.00	91,300.00	87,902.08	58,660
2022-02-03	86,400.00	92,300.00	86,400.00	90,000.00	86,650.46	114,609
2022-01-28	81,700.00	85,200.00	81,500.00	84,800.00	81,643.99	59,406
2022-01-27	85,600.00	86,000.00	81,700.00	81,700.00	78,659.37	57,832
2022-01-26	86,100.00	88,000.00	86,000.00	86,000.00	82,799.33	36,914
2022-01-25	88,700.00	89,100.00	85,000.00	87,000.00	83,762.11	418,670
2022-01-24	88,000.00	90,800.00	86,900.00	88,700.00	85,398.85	88,149
2022-01-21	91,200.00	91,200.00	87,500.00	88,100.00	84,821.18	94,039
2022-01-20	92,300.00	92,400.00	89,300.00	91,300.00	87,902.08	71,160
2022-01-19	89,900.00	92,300.00	89,900.00	92,300.00	88,864.86	30,308
2022-01-18	94,100.00	94,400.00	91,200.00	91,200.00	87,805.80	45,122
2022-01-17	92,300.00	95,000.00	91,600.00	93,800.00	90,309.04	42,184
2022-01-14	93,000.00	93,700.00	91,400.00	92,100.00	88,672.31	33,604
2022-01-13	95,800.00	95,800.00	92,000.00	92,700.00	89,249.98	76,953
2022-01-12	95,200.00	95,900.00	93,900.00	95,000.00	91,464.38	37,513
2022-01-11	96,700.00	97,700.00	94,000.00	94,100.00	90,597.87	54,644
2022-01-10	99,000.00	99,500.00	96,600.00	96,600.00	93,004.83	60,941
2022-01-07	95,200.00	98,700.00	94,800.00	98,500.00	94,834.12	125,157
2022-01-06	94,600.00	96,400.00	93,700.00	94,700.00	91,175.54	48,973
2022-01-05	96,200.00	96,200.00	94,100.00	95,200.00	91,656.93	34,148
2022-01-04	96,500.00	97,600.00	94,300.00	96,300.00	92,716.00	54,718
2022-01-03	94,800.00	98,000.00	94,800.00	96,300.00	92,716.00	73,725
2021-12-30	95,400.00	95,600.00	93,200.00	94,800.00	91,271.82	37,327
2021-12-29	94,700.00	96,800.00	94,100.00	95,100.00	91,560.66	51,750
2021-12-28	93,900.00	95,200.00	93,000.00	94,600.00	90,116.48	62,613
2021-12-27	92,200.00	95,900.00	90,900.00	93,900.00	89,449.66	79,276
2021-12-24	93,600.00	94,100.00	91,600.00	91,900.00	87,544.45	59,476
2021-12-23	95,000.00	95,200.00	93,000.00	93,300.00	88,878.09	50,750
2021-12-22	96,000.00	96,500.00	94,200.00	94,200.00	89,735.44	83,320
2021-12-21	93,500.00	97,800.00	92,400.00	96,000.00	91,450.13	94,867
2021-12-20	95,000.00	96,700.00	93,000.00	93,400.00	88,973.36	65,736
2021-12-17	92,700.00	96,900.00	92,700.00	95,400.00	90,878.57	86,738
2021-12-16	97,200.00	97,200.00	93,000.00	93,600.00	89,163.88	66,194
2021-12-15	94,500.00	97,300.00	94,100.00	96,200.00	91,640.65	104,231
2021-12-14	94,200.00	97,000.00	92,700.00	94,300.00	89,830.70	103,479
2021-12-13	93,200.00	98,000.00	93,200.00	94,200.00	89,735.44	346,272
2021-12-10	87,300.00	94,500.00	87,200.00	92,200.00	87,830.23	288,648
2021-12-09	86,900.00	87,900.00	85,600.00	87,300.00	83,162.46	129,398
2021-12-08	88,200.00	89,300.00	86,200.00	86,200.00	82,114.60	61,095
2021-12-07	88,300.00	89,900.00	86,400.00	88,900.00	84,686.63	76,881
2021-12-06	88,100.00	90,800.00	86,800.00	89,200.00	84,972.41	152,936
2021-12-03	87,500.00	88,100.00	86,300.00	87,300.00	83,162.46	55,293
2021-12-02	81,400.00	87,800.00	81,400.00	87,200.00	83,067.20	192,506
2021-12-01	78,000.00	81,700.00	77,800.00	81,600.00	77,732.61	55,532
2021-11-30	81,700.00	82,900.00	78,200.00	78,900.00	75,160.58	53,110
2021-11-29	83,400.00	84,800.00	81,400.00	82,000.00	78,113.65	61,500
2021-11-26	79,900.00	83,800.00	79,100.00	83,500.00	79,542.56	84,533
2021-11-25	79,800.00	80,700.00	79,200.00	79,900.00	76,113.18	18,215
2021-11-24	80,200.00	80,600.00	80,000.00	80,200.00	76,398.96	10,797
2021-11-23	80,100.00	81,300.00	80,100.00	80,200.00	76,398.96	10,331
2021-11-22	80,200.00	80,900.00	80,200.00	80,800.00	76,970.53	9,801

← NewerPage 20 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.