Sam Yang Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-22 | 1,318,000.00 | 1,320,000.00 | 1,290,000.00 | 1,296,000.00 | 1,290,395.07 | 55,571 |
| 2025-10-21 | 1,373,000.00 | 1,373,000.00 | 1,305,000.00 | 1,320,000.00 | 1,314,291.27 | 73,264 |
| 2025-10-20 | 1,331,000.00 | 1,395,000.00 | 1,311,000.00 | 1,381,000.00 | 1,375,027.46 | 63,594 |
| 2025-10-17 | 1,389,000.00 | 1,390,000.00 | 1,315,000.00 | 1,326,000.00 | 1,320,265.32 | 76,646 |
| 2025-10-16 | 1,419,000.00 | 1,433,000.00 | 1,363,000.00 | 1,370,000.00 | 1,364,075.03 | 61,823 |
| 2025-10-15 | 1,407,000.00 | 1,446,000.00 | 1,405,000.00 | 1,421,000.00 | 1,414,854.47 | 39,591 |
| 2025-10-14 | 1,419,000.00 | 1,424,000.00 | 1,383,000.00 | 1,397,000.00 | 1,390,958.26 | 47,248 |
| 2025-10-13 | 1,428,000.00 | 1,463,000.00 | 1,420,000.00 | 1,429,000.00 | 1,422,819.87 | 38,506 |
| 2025-10-10 | 1,491,000.00 | 1,492,000.00 | 1,445,000.00 | 1,454,000.00 | 1,447,711.75 | 46,753 |
| 2025-10-02 | 1,576,000.00 | 1,576,000.00 | 1,509,000.00 | 1,509,000.00 | 1,502,473.88 | 45,089 |
| 2025-10-01 | 1,543,000.00 | 1,587,000.00 | 1,523,000.00 | 1,558,000.00 | 1,551,261.97 | 50,071 |
| 2025-09-30 | 1,498,000.00 | 1,542,000.00 | 1,480,000.00 | 1,529,000.00 | 1,522,387.39 | 44,696 |
| 2025-09-29 | 1,480,000.00 | 1,507,000.00 | 1,455,000.00 | 1,499,000.00 | 1,492,517.13 | 36,402 |
| 2025-09-26 | 1,456,000.00 | 1,497,000.00 | 1,430,000.00 | 1,466,000.00 | 1,459,659.85 | 42,601 |
| 2025-09-25 | 1,490,000.00 | 1,495,000.00 | 1,455,000.00 | 1,456,000.00 | 1,449,703.10 | 37,810 |
| 2025-09-24 | 1,518,000.00 | 1,519,000.00 | 1,485,000.00 | 1,485,000.00 | 1,478,577.68 | 21,803 |
| 2025-09-23 | 1,539,000.00 | 1,540,000.00 | 1,502,000.00 | 1,508,000.00 | 1,501,478.21 | 39,987 |
| 2025-09-22 | 1,571,000.00 | 1,583,000.00 | 1,533,000.00 | 1,542,000.00 | 1,535,331.17 | 30,004 |
| 2025-09-19 | 1,575,000.00 | 1,586,000.00 | 1,545,000.00 | 1,554,000.00 | 1,547,279.27 | 91,550 |
| 2025-09-18 | 1,581,000.00 | 1,605,000.00 | 1,565,000.00 | 1,585,000.00 | 1,578,145.20 | 28,303 |
| 2025-09-17 | 1,580,000.00 | 1,595,000.00 | 1,567,000.00 | 1,578,000.00 | 1,571,175.47 | 34,685 |
| 2025-09-16 | 1,598,000.00 | 1,598,000.00 | 1,573,000.00 | 1,574,000.00 | 1,567,192.77 | 36,088 |
| 2025-09-15 | 1,608,000.00 | 1,608,000.00 | 1,586,000.00 | 1,598,000.00 | 1,591,088.98 | 22,416 |
| 2025-09-12 | 1,644,000.00 | 1,650,000.00 | 1,613,000.00 | 1,616,000.00 | 1,609,011.13 | 30,592 |
| 2025-09-11 | 1,555,000.00 | 1,665,000.00 | 1,542,000.00 | 1,630,000.00 | 1,622,950.58 | 76,607 |
| 2025-09-10 | 1,544,000.00 | 1,583,000.00 | 1,544,000.00 | 1,549,000.00 | 1,542,300.89 | 30,127 |
| 2025-09-09 | 1,551,000.00 | 1,558,000.00 | 1,525,000.00 | 1,542,000.00 | 1,535,331.17 | 28,137 |
| 2025-09-08 | 1,549,000.00 | 1,556,000.00 | 1,538,000.00 | 1,550,000.00 | 1,543,296.57 | 17,825 |
| 2025-09-05 | 1,557,000.00 | 1,570,000.00 | 1,541,000.00 | 1,552,000.00 | 1,545,287.92 | 15,364 |
| 2025-09-04 | 1,552,000.00 | 1,563,000.00 | 1,540,000.00 | 1,561,000.00 | 1,554,248.99 | 17,881 |
| 2025-09-03 | 1,562,000.00 | 1,580,000.00 | 1,540,000.00 | 1,556,000.00 | 1,549,270.62 | 20,556 |
| 2025-09-02 | 1,565,000.00 | 1,569,000.00 | 1,542,000.00 | 1,551,000.00 | 1,544,292.24 | 18,349 |
| 2025-09-01 | 1,584,000.00 | 1,590,000.00 | 1,555,000.00 | 1,567,000.00 | 1,560,223.05 | 24,970 |
| 2025-08-29 | 1,626,000.00 | 1,626,000.00 | 1,563,000.00 | 1,566,000.00 | 1,559,227.37 | 33,383 |
| 2025-08-28 | 1,511,000.00 | 1,642,000.00 | 1,510,000.00 | 1,597,000.00 | 1,590,093.30 | 101,756 |
| 2025-08-27 | 1,493,000.00 | 1,514,000.00 | 1,480,000.00 | 1,512,000.00 | 1,505,460.91 | 50,727 |
| 2025-08-26 | 1,429,000.00 | 1,505,000.00 | 1,415,000.00 | 1,501,000.00 | 1,494,508.48 | 71,888 |
| 2025-08-25 | 1,440,000.00 | 1,445,000.00 | 1,423,000.00 | 1,431,000.00 | 1,422,620.73 | 24,009 |
| 2025-08-22 | 1,395,000.00 | 1,446,000.00 | 1,395,000.00 | 1,438,000.00 | 1,429,579.74 | 44,228 |
| 2025-08-21 | 1,368,000.00 | 1,396,000.00 | 1,351,000.00 | 1,386,000.00 | 1,377,884.23 | 46,544 |
| 2025-08-20 | 1,384,000.00 | 1,397,000.00 | 1,337,000.00 | 1,353,000.00 | 1,345,077.46 | 57,675 |
| 2025-08-19 | 1,392,000.00 | 1,412,000.00 | 1,372,000.00 | 1,386,000.00 | 1,377,884.23 | 45,152 |
| 2025-08-18 | 1,394,000.00 | 1,418,000.00 | 1,370,000.00 | 1,377,000.00 | 1,368,936.93 | 56,603 |
| 2025-08-14 | 1,420,000.00 | 1,449,000.00 | 1,368,000.00 | 1,380,000.00 | 1,371,919.37 | 73,776 |
| 2025-08-13 | 1,463,000.00 | 1,468,000.00 | 1,387,000.00 | 1,410,000.00 | 1,401,743.70 | 46,683 |
| 2025-08-12 | 1,507,000.00 | 1,508,000.00 | 1,445,000.00 | 1,449,000.00 | 1,440,515.33 | 33,942 |
| 2025-08-11 | 1,480,000.00 | 1,524,000.00 | 1,470,000.00 | 1,502,000.00 | 1,493,204.99 | 56,855 |
| 2025-08-08 | 1,427,000.00 | 1,460,000.00 | 1,395,000.00 | 1,455,000.00 | 1,446,480.20 | 38,734 |
| 2025-08-07 | 1,426,000.00 | 1,436,000.00 | 1,411,000.00 | 1,435,000.00 | 1,426,597.31 | 24,576 |
| 2025-08-06 | 1,413,000.00 | 1,441,000.00 | 1,401,000.00 | 1,429,000.00 | 1,420,632.44 | 27,304 |
| 2025-08-05 | 1,408,000.00 | 1,436,000.00 | 1,402,000.00 | 1,416,000.00 | 1,407,708.57 | 27,113 |
| 2025-08-04 | 1,399,000.00 | 1,408,000.00 | 1,335,000.00 | 1,394,000.00 | 1,385,837.39 | 38,762 |
| 2025-08-01 | 1,420,000.00 | 1,449,000.00 | 1,395,000.00 | 1,429,000.00 | 1,420,632.44 | 44,074 |
| 2025-07-31 | 1,363,000.00 | 1,448,000.00 | 1,362,000.00 | 1,442,000.00 | 1,433,556.32 | 77,820 |
| 2025-07-30 | 1,371,000.00 | 1,379,000.00 | 1,356,000.00 | 1,362,000.00 | 1,354,024.76 | 32,231 |
| 2025-07-29 | 1,328,000.00 | 1,367,000.00 | 1,325,000.00 | 1,362,000.00 | 1,354,024.76 | 39,109 |
| 2025-07-28 | 1,345,000.00 | 1,351,000.00 | 1,317,000.00 | 1,340,000.00 | 1,332,153.59 | 35,826 |
| 2025-07-25 | 1,316,000.00 | 1,346,000.00 | 1,311,000.00 | 1,338,000.00 | 1,330,165.30 | 34,455 |
| 2025-07-24 | 1,362,000.00 | 1,369,000.00 | 1,307,000.00 | 1,323,000.00 | 1,315,253.13 | 54,123 |
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.