Sam Yang Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,191,000.00 | 1,202,000.00 | 1,185,000.00 | 1,186,000.00 | 1,180,870.79 | 36,254 |
| 2026-01-16 | 1,196,000.00 | 1,202,000.00 | 1,185,000.00 | 1,195,000.00 | 1,189,831.87 | 31,917 |
| 2026-01-15 | 1,199,000.00 | 1,216,000.00 | 1,180,000.00 | 1,192,000.00 | 1,186,844.84 | 47,194 |
| 2026-01-14 | 1,200,000.00 | 1,233,000.00 | 1,181,000.00 | 1,198,000.00 | 1,192,818.90 | 54,661 |
| 2026-01-13 | 1,202,000.00 | 1,207,000.00 | 1,183,000.00 | 1,192,000.00 | 1,186,844.84 | 52,819 |
| 2026-01-12 | 1,200,000.00 | 1,206,000.00 | 1,174,000.00 | 1,196,000.00 | 1,190,827.55 | 61,820 |
| 2026-01-09 | 1,180,000.00 | 1,214,000.00 | 1,171,000.00 | 1,206,000.00 | 1,200,784.30 | 86,066 |
| 2026-01-08 | 1,168,000.00 | 1,193,000.00 | 1,130,000.00 | 1,179,000.00 | 1,173,901.07 | 123,758 |
| 2026-01-07 | 1,250,000.00 | 1,262,000.00 | 1,148,000.00 | 1,158,000.00 | 1,152,991.89 | 198,763 |
| 2026-01-06 | 1,289,000.00 | 1,303,000.00 | 1,254,000.00 | 1,262,000.00 | 1,256,542.11 | 44,386 |
| 2026-01-05 | 1,270,000.00 | 1,276,000.00 | 1,241,000.00 | 1,274,000.00 | 1,268,490.21 | 41,067 |
| 2026-01-02 | 1,240,000.00 | 1,286,000.00 | 1,232,000.00 | 1,276,000.00 | 1,270,481.56 | 66,997 |
| 2025-12-30 | 1,262,000.00 | 1,265,000.00 | 1,230,000.00 | 1,231,000.00 | 1,225,676.18 | 38,391 |
| 2025-12-29 | 1,221,000.00 | 1,272,000.00 | 1,217,000.00 | 1,266,000.00 | 1,260,524.81 | 55,044 |
| 2025-12-26 | 1,263,000.00 | 1,263,000.00 | 1,218,000.00 | 1,233,000.00 | 1,227,667.53 | 55,511 |
| 2025-12-24 | 1,271,000.00 | 1,276,000.00 | 1,253,000.00 | 1,266,000.00 | 1,260,524.81 | 21,350 |
| 2025-12-23 | 1,284,000.00 | 1,298,000.00 | 1,262,000.00 | 1,269,000.00 | 1,263,511.84 | 24,305 |
| 2025-12-22 | 1,255,000.00 | 1,289,000.00 | 1,242,000.00 | 1,284,000.00 | 1,278,446.96 | 50,385 |
| 2025-12-19 | 1,294,000.00 | 1,294,000.00 | 1,239,000.00 | 1,252,000.00 | 1,246,585.36 | 51,481 |
| 2025-12-18 | 1,236,000.00 | 1,307,000.00 | 1,232,000.00 | 1,279,000.00 | 1,273,468.59 | 66,204 |
| 2025-12-17 | 1,255,000.00 | 1,266,000.00 | 1,235,000.00 | 1,262,000.00 | 1,256,542.11 | 31,691 |
| 2025-12-16 | 1,232,000.00 | 1,282,000.00 | 1,177,000.00 | 1,243,000.00 | 1,237,624.28 | 124,580 |
| 2025-12-15 | 1,282,000.00 | 1,283,000.00 | 1,225,000.00 | 1,230,000.00 | 1,224,680.50 | 61,677 |
| 2025-12-12 | 1,281,000.00 | 1,292,000.00 | 1,269,000.00 | 1,273,000.00 | 1,267,494.54 | 36,070 |
| 2025-12-11 | 1,299,000.00 | 1,299,000.00 | 1,263,000.00 | 1,276,000.00 | 1,270,481.56 | 59,457 |
| 2025-12-10 | 1,305,000.00 | 1,305,000.00 | 1,286,000.00 | 1,292,000.00 | 1,286,412.36 | 35,828 |
| 2025-12-09 | 1,300,000.00 | 1,317,000.00 | 1,290,000.00 | 1,304,000.00 | 1,298,360.47 | 34,686 |
| 2025-12-08 | 1,303,000.00 | 1,310,000.00 | 1,283,000.00 | 1,292,000.00 | 1,286,412.36 | 43,108 |
| 2025-12-05 | 1,309,000.00 | 1,316,000.00 | 1,280,000.00 | 1,297,000.00 | 1,291,390.74 | 53,850 |
| 2025-12-04 | 1,325,000.00 | 1,333,000.00 | 1,297,000.00 | 1,304,000.00 | 1,298,360.47 | 55,500 |
| 2025-12-03 | 1,341,000.00 | 1,345,000.00 | 1,316,000.00 | 1,334,000.00 | 1,328,230.72 | 26,440 |
| 2025-12-02 | 1,346,000.00 | 1,347,000.00 | 1,306,000.00 | 1,332,000.00 | 1,326,239.37 | 50,615 |
| 2025-12-01 | 1,435,000.00 | 1,440,000.00 | 1,300,000.00 | 1,346,000.00 | 1,340,178.83 | 142,030 |
| 2025-11-28 | 1,456,000.00 | 1,460,000.00 | 1,426,000.00 | 1,445,000.00 | 1,438,750.67 | 33,184 |
| 2025-11-27 | 1,390,000.00 | 1,460,000.00 | 1,390,000.00 | 1,456,000.00 | 1,449,703.10 | 65,826 |
| 2025-11-26 | 1,322,000.00 | 1,403,000.00 | 1,316,000.00 | 1,396,000.00 | 1,389,962.59 | 60,993 |
| 2025-11-25 | 1,360,000.00 | 1,365,000.00 | 1,310,000.00 | 1,311,000.00 | 1,305,330.19 | 41,596 |
| 2025-11-24 | 1,394,000.00 | 1,394,000.00 | 1,340,000.00 | 1,355,000.00 | 1,349,139.90 | 55,633 |
| 2025-11-21 | 1,394,000.00 | 1,395,000.00 | 1,341,000.00 | 1,380,000.00 | 1,374,031.78 | 54,428 |
| 2025-11-20 | 1,397,000.00 | 1,461,000.00 | 1,397,000.00 | 1,401,000.00 | 1,394,940.96 | 193,071 |
| 2025-11-19 | 1,383,000.00 | 1,389,000.00 | 1,346,000.00 | 1,375,000.00 | 1,369,053.41 | 29,206 |
| 2025-11-18 | 1,400,000.00 | 1,410,000.00 | 1,367,000.00 | 1,372,000.00 | 1,366,066.38 | 45,290 |
| 2025-11-17 | 1,406,000.00 | 1,443,000.00 | 1,360,000.00 | 1,385,000.00 | 1,379,010.16 | 80,716 |
| 2025-11-14 | 1,353,000.00 | 1,409,000.00 | 1,315,000.00 | 1,320,000.00 | 1,314,291.27 | 74,226 |
| 2025-11-13 | 1,267,000.00 | 1,374,000.00 | 1,259,000.00 | 1,368,000.00 | 1,362,083.68 | 96,339 |
| 2025-11-12 | 1,262,000.00 | 1,277,000.00 | 1,250,000.00 | 1,267,000.00 | 1,261,520.48 | 33,801 |
| 2025-11-11 | 1,303,000.00 | 1,304,000.00 | 1,259,000.00 | 1,262,000.00 | 1,256,542.11 | 51,416 |
| 2025-11-10 | 1,311,000.00 | 1,314,000.00 | 1,281,000.00 | 1,306,000.00 | 1,300,351.82 | 25,530 |
| 2025-11-07 | 1,288,000.00 | 1,335,000.00 | 1,277,000.00 | 1,296,000.00 | 1,290,395.07 | 24,489 |
| 2025-11-06 | 1,368,000.00 | 1,391,000.00 | 1,300,000.00 | 1,312,000.00 | 1,306,325.87 | 63,382 |
| 2025-11-05 | 1,391,000.00 | 1,392,000.00 | 1,327,000.00 | 1,339,000.00 | 1,333,209.10 | 51,985 |
| 2025-11-04 | 1,361,000.00 | 1,410,000.00 | 1,347,000.00 | 1,381,000.00 | 1,375,027.46 | 72,138 |
| 2025-11-03 | 1,328,000.00 | 1,376,000.00 | 1,320,000.00 | 1,356,000.00 | 1,350,135.58 | 67,449 |
| 2025-10-31 | 1,378,000.00 | 1,389,000.00 | 1,339,000.00 | 1,348,000.00 | 1,342,170.18 | 73,679 |
| 2025-10-30 | 1,238,000.00 | 1,329,000.00 | 1,230,000.00 | 1,322,000.00 | 1,316,282.62 | 122,080 |
| 2025-10-29 | 1,273,000.00 | 1,273,000.00 | 1,239,000.00 | 1,244,000.00 | 1,238,619.95 | 53,630 |
| 2025-10-28 | 1,258,000.00 | 1,289,000.00 | 1,244,000.00 | 1,261,000.00 | 1,255,546.43 | 62,357 |
| 2025-10-27 | 1,263,000.00 | 1,272,000.00 | 1,251,000.00 | 1,260,000.00 | 1,254,550.76 | 56,372 |
| 2025-10-24 | 1,296,000.00 | 1,304,000.00 | 1,266,000.00 | 1,282,000.00 | 1,276,455.61 | 53,525 |
| 2025-10-23 | 1,312,000.00 | 1,347,000.00 | 1,292,000.00 | 1,293,000.00 | 1,287,408.04 | 53,954 |
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.