Sam Yang Foods Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	1,365,000.00	1,399,000.00	1,356,000.00	1,376,000.00	1,372,920.84	46,943
2026-04-16	1,304,000.00	1,385,000.00	1,297,000.00	1,369,000.00	1,365,936.50	87,282
2026-04-15	1,268,000.00	1,291,000.00	1,248,000.00	1,281,000.00	1,278,133.43	52,562
2026-04-14	1,290,000.00	1,290,000.00	1,238,000.00	1,254,000.00	1,251,193.85	46,807
2026-04-13	1,259,000.00	1,322,000.00	1,233,000.00	1,290,000.00	1,287,113.29	76,027
2026-04-10	1,200,000.00	1,244,000.00	1,192,000.00	1,238,000.00	1,235,229.65	44,601
2026-04-09	1,181,000.00	1,227,000.00	1,174,000.00	1,186,000.00	1,183,346.01	55,036
2026-04-08	1,186,000.00	1,200,000.00	1,149,000.00	1,171,000.00	1,168,379.58	65,039
2026-04-07	1,212,000.00	1,212,000.00	1,153,000.00	1,164,000.00	1,161,395.24	50,267
2026-04-06	1,232,000.00	1,242,000.00	1,203,000.00	1,208,000.00	1,205,296.78	24,484
2026-04-03	1,302,000.00	1,303,000.00	1,234,000.00	1,240,000.00	1,237,225.17	48,507
2026-04-02	1,309,000.00	1,326,000.00	1,261,000.00	1,273,000.00	1,270,151.33	54,410
2026-04-01	1,226,000.00	1,320,000.00	1,226,000.00	1,316,000.00	1,313,055.10	118,772
2026-03-31	1,197,000.00	1,239,000.00	1,187,000.00	1,200,000.00	1,197,314.69	97,851
2026-03-30	1,159,000.00	1,191,000.00	1,138,000.00	1,174,000.00	1,171,372.87	29,197
2026-03-27	1,160,000.00	1,250,000.00	1,160,000.00	1,183,000.00	1,180,352.73	56,494
2026-03-26	1,229,000.00	1,239,000.00	1,183,000.00	1,188,000.00	1,185,341.54	36,090
2026-03-25	1,233,000.00	1,244,000.00	1,206,000.00	1,216,000.00	1,213,278.88	47,371
2026-03-24	1,188,000.00	1,230,000.00	1,169,000.00	1,203,000.00	1,200,307.97	82,286
2026-03-23	1,136,000.00	1,193,000.00	1,135,000.00	1,137,000.00	1,134,455.66	66,849
2026-03-20	1,111,000.00	1,164,000.00	1,110,000.00	1,151,000.00	1,148,424.34	45,173
2026-03-19	1,088,000.00	1,154,000.00	1,079,000.00	1,100,000.00	1,097,538.46	25,340
2026-03-18	1,095,000.00	1,132,000.00	1,072,000.00	1,107,000.00	1,104,522.80	35,923
2026-03-17	1,051,000.00	1,103,000.00	1,047,000.00	1,082,000.00	1,079,578.74	30,710
2026-03-16	1,078,000.00	1,085,000.00	1,038,000.00	1,038,000.00	1,035,677.20	32,269
2026-03-13	1,052,000.00	1,110,000.00	1,040,000.00	1,086,000.00	1,083,569.79	37,782
2026-03-12	1,100,000.00	1,119,000.00	1,068,000.00	1,075,000.00	1,072,594.41	41,164
2026-03-11	1,053,000.00	1,170,000.00	1,039,000.00	1,120,000.00	1,117,493.71	76,889
2026-03-10	1,051,000.00	1,069,000.00	1,027,000.00	1,030,000.00	1,027,695.10	30,735
2026-03-09	1,005,000.00	1,037,000.00	981,000.00	1,022,000.00	1,019,713.01	46,541
2026-03-06	1,028,000.00	1,078,000.00	1,021,000.00	1,058,000.00	1,055,632.45	37,724
2026-03-05	1,110,000.00	1,124,000.00	1,047,000.00	1,060,000.00	1,057,627.97	74,891
2026-03-04	1,119,000.00	1,152,000.00	1,029,000.00	1,040,000.00	1,037,672.73	79,413
2026-03-03	1,210,000.00	1,221,000.00	1,155,000.00	1,172,000.00	1,169,377.34	67,046
2026-02-27	1,232,000.00	1,262,000.00	1,206,000.00	1,221,000.00	1,218,267.69	83,237
2026-02-26	1,229,000.00	1,234,000.00	1,211,000.00	1,220,000.00	1,217,269.93	47,385
2026-02-25	1,239,000.00	1,249,000.00	1,210,000.00	1,243,000.00	1,237,624.28	45,966
2026-02-24	1,260,000.00	1,268,000.00	1,220,000.00	1,232,000.00	1,226,671.85	52,344
2026-02-23	1,212,000.00	1,305,000.00	1,211,000.00	1,248,000.00	1,242,602.66	146,379
2026-02-20	1,170,000.00	1,189,000.00	1,159,000.00	1,164,000.00	1,158,965.94	43,377
2026-02-19	1,185,000.00	1,186,000.00	1,159,000.00	1,171,000.00	1,165,935.67	38,567
2026-02-13	1,205,000.00	1,219,000.00	1,184,000.00	1,190,000.00	1,184,853.49	41,498
2026-02-12	1,173,000.00	1,225,000.00	1,166,000.00	1,219,000.00	1,213,728.07	101,384
2026-02-11	1,164,000.00	1,194,000.00	1,152,000.00	1,166,000.00	1,160,957.29	65,158
2026-02-10	1,107,000.00	1,160,000.00	1,091,000.00	1,148,000.00	1,143,035.14	72,012
2026-02-09	1,078,000.00	1,105,000.00	1,073,000.00	1,095,000.00	1,090,264.35	44,778
2026-02-06	1,046,000.00	1,060,000.00	1,009,000.00	1,060,000.00	1,055,415.72	63,456
2026-02-05	1,100,000.00	1,109,000.00	1,070,000.00	1,076,000.00	1,071,346.52	66,222
2026-02-04	1,110,000.00	1,121,000.00	1,097,000.00	1,102,000.00	1,097,234.08	41,502
2026-02-03	1,120,000.00	1,122,000.00	1,080,000.00	1,112,000.00	1,107,190.83	86,579
2026-02-02	1,170,000.00	1,173,000.00	1,098,000.00	1,100,000.00	1,095,242.73	96,519
2026-01-30	1,220,000.00	1,227,000.00	1,176,000.00	1,180,000.00	1,174,896.74	113,778
2026-01-29	1,191,000.00	1,267,000.00	1,170,000.00	1,216,000.00	1,210,741.05	141,388
2026-01-28	1,210,000.00	1,218,000.00	1,192,000.00	1,199,000.00	1,193,814.57	53,502
2026-01-27	1,219,000.00	1,224,000.00	1,200,000.00	1,201,000.00	1,195,805.92	44,230
2026-01-26	1,246,000.00	1,255,000.00	1,211,000.00	1,221,000.00	1,215,719.43	45,854
2026-01-23	1,261,000.00	1,275,000.00	1,223,000.00	1,235,000.00	1,229,658.88	46,121
2026-01-22	1,189,000.00	1,272,000.00	1,179,000.00	1,235,000.00	1,229,658.88	120,296
2026-01-21	1,206,000.00	1,227,000.00	1,176,000.00	1,200,000.00	1,194,810.25	63,492
2026-01-20	1,183,000.00	1,235,000.00	1,180,000.00	1,223,000.00	1,217,710.78	70,418

← NewerPage 3 of 21 · 1,225 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.