Sam Yang Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 1,402,000.00 | 1,413,000.00 | 1,348,000.00 | 1,351,000.00 | 1,343,089.18 | 66,334 |
| 2025-07-21 | 1,400,000.00 | 1,409,000.00 | 1,362,000.00 | 1,393,000.00 | 1,384,843.24 | 46,040 |
| 2025-07-18 | 1,479,000.00 | 1,479,000.00 | 1,356,000.00 | 1,402,000.00 | 1,393,790.54 | 110,553 |
| 2025-07-17 | 1,485,000.00 | 1,501,000.00 | 1,467,000.00 | 1,484,000.00 | 1,475,310.39 | 35,128 |
| 2025-07-16 | 1,484,000.00 | 1,490,000.00 | 1,472,000.00 | 1,476,000.00 | 1,467,357.23 | 18,464 |
| 2025-07-15 | 1,463,000.00 | 1,494,000.00 | 1,458,000.00 | 1,491,000.00 | 1,482,269.40 | 26,496 |
| 2025-07-14 | 1,464,000.00 | 1,496,000.00 | 1,450,000.00 | 1,462,000.00 | 1,453,439.21 | 32,184 |
| 2025-07-11 | 1,503,000.00 | 1,535,000.00 | 1,453,000.00 | 1,470,000.00 | 1,461,392.37 | 49,741 |
| 2025-07-10 | 1,499,000.00 | 1,502,000.00 | 1,451,000.00 | 1,498,000.00 | 1,489,228.41 | 48,749 |
| 2025-07-09 | 1,455,000.00 | 1,485,000.00 | 1,440,000.00 | 1,479,000.00 | 1,470,339.67 | 42,835 |
| 2025-07-08 | 1,334,000.00 | 1,445,000.00 | 1,333,000.00 | 1,436,000.00 | 1,427,591.46 | 78,711 |
| 2025-07-07 | 1,265,000.00 | 1,342,000.00 | 1,258,000.00 | 1,334,000.00 | 1,326,188.72 | 43,961 |
| 2025-07-04 | 1,333,000.00 | 1,333,000.00 | 1,263,000.00 | 1,269,000.00 | 1,261,569.33 | 47,514 |
| 2025-07-03 | 1,375,000.00 | 1,389,000.00 | 1,311,000.00 | 1,330,000.00 | 1,322,212.14 | 39,858 |
| 2025-07-02 | 1,364,000.00 | 1,388,000.00 | 1,347,000.00 | 1,362,000.00 | 1,354,024.76 | 38,113 |
| 2025-07-01 | 1,413,000.00 | 1,423,000.00 | 1,359,000.00 | 1,362,000.00 | 1,354,024.76 | 43,034 |
| 2025-06-30 | 1,339,000.00 | 1,414,000.00 | 1,336,000.00 | 1,395,000.00 | 1,386,831.53 | 70,693 |
| 2025-06-27 | 1,319,000.00 | 1,334,000.00 | 1,305,000.00 | 1,334,000.00 | 1,326,188.72 | 36,785 |
| 2025-06-26 | 1,297,000.00 | 1,319,000.00 | 1,270,000.00 | 1,319,000.00 | 1,311,276.55 | 38,862 |
| 2025-06-25 | 1,302,000.00 | 1,320,000.00 | 1,284,000.00 | 1,299,000.00 | 1,291,393.66 | 35,706 |
| 2025-06-24 | 1,340,000.00 | 1,352,000.00 | 1,293,000.00 | 1,296,000.00 | 1,288,411.23 | 47,627 |
| 2025-06-23 | 1,300,000.00 | 1,367,000.00 | 1,296,000.00 | 1,328,000.00 | 1,320,223.85 | 55,145 |
| 2025-06-20 | 1,283,000.00 | 1,308,000.00 | 1,272,000.00 | 1,307,000.00 | 1,299,346.82 | 36,632 |
| 2025-06-19 | 1,269,000.00 | 1,282,000.00 | 1,252,000.00 | 1,281,000.00 | 1,273,499.06 | 29,185 |
| 2025-06-18 | 1,293,000.00 | 1,305,000.00 | 1,269,000.00 | 1,272,000.00 | 1,264,551.76 | 41,093 |
| 2025-06-17 | 1,289,000.00 | 1,301,000.00 | 1,269,000.00 | 1,288,000.00 | 1,280,458.07 | 60,495 |
| 2025-06-16 | 1,219,000.00 | 1,283,000.00 | 1,213,000.00 | 1,279,000.00 | 1,271,510.77 | 72,350 |
| 2025-06-13 | 1,193,000.00 | 1,237,000.00 | 1,169,000.00 | 1,196,000.00 | 1,188,996.78 | 61,322 |
| 2025-06-12 | 1,225,000.00 | 1,226,000.00 | 1,176,000.00 | 1,192,000.00 | 1,185,020.21 | 67,285 |
| 2025-06-11 | 1,175,000.00 | 1,230,000.00 | 1,169,000.00 | 1,197,000.00 | 1,189,990.93 | 72,318 |
| 2025-06-10 | 1,135,000.00 | 1,158,000.00 | 1,121,000.00 | 1,157,000.00 | 1,150,225.15 | 46,455 |
| 2025-06-09 | 1,195,000.00 | 1,195,000.00 | 1,114,000.00 | 1,140,000.00 | 1,133,324.69 | 52,938 |
| 2025-06-05 | 1,126,000.00 | 1,142,000.00 | 1,118,000.00 | 1,133,000.00 | 1,126,365.68 | 41,051 |
| 2025-06-04 | 1,115,000.00 | 1,135,000.00 | 1,100,000.00 | 1,130,000.00 | 1,123,383.25 | 62,357 |
| 2025-06-02 | 1,125,000.00 | 1,134,000.00 | 1,077,000.00 | 1,082,000.00 | 1,075,664.31 | 78,347 |
| 2025-05-30 | 1,109,000.00 | 1,137,000.00 | 1,086,000.00 | 1,111,000.00 | 1,104,494.50 | 437,404 |
| 2025-05-29 | 1,115,000.00 | 1,124,000.00 | 1,100,000.00 | 1,101,000.00 | 1,094,553.06 | 45,325 |
| 2025-05-28 | 1,129,000.00 | 1,142,000.00 | 1,101,000.00 | 1,106,000.00 | 1,099,523.78 | 53,763 |
| 2025-05-27 | 1,110,000.00 | 1,140,000.00 | 1,105,000.00 | 1,129,000.00 | 1,122,389.10 | 31,092 |
| 2025-05-26 | 1,131,000.00 | 1,133,000.00 | 1,082,000.00 | 1,116,000.00 | 1,109,465.23 | 64,639 |
| 2025-05-23 | 1,125,000.00 | 1,145,000.00 | 1,122,000.00 | 1,143,000.00 | 1,136,307.13 | 30,086 |
| 2025-05-22 | 1,143,000.00 | 1,153,000.00 | 1,117,000.00 | 1,125,000.00 | 1,118,412.53 | 48,285 |
| 2025-05-21 | 1,151,000.00 | 1,170,000.00 | 1,120,000.00 | 1,159,000.00 | 1,152,213.44 | 43,599 |
| 2025-05-20 | 1,161,000.00 | 1,169,000.00 | 1,132,000.00 | 1,144,000.00 | 1,137,301.27 | 42,026 |
| 2025-05-19 | 1,182,000.00 | 1,198,000.00 | 1,135,000.00 | 1,152,000.00 | 1,145,254.43 | 69,277 |
| 2025-05-16 | 1,121,000.00 | 1,233,000.00 | 1,110,000.00 | 1,180,000.00 | 1,173,090.47 | 241,397 |
| 2025-05-15 | 999,000.00 | 1,010,000.00 | 982,000.00 | 991,000.00 | 985,197.17 | 46,522 |
| 2025-05-14 | 953,000.00 | 1,007,000.00 | 936,000.00 | 999,000.00 | 993,150.32 | 113,658 |
| 2025-05-13 | 962,000.00 | 962,000.00 | 922,000.00 | 950,000.00 | 944,437.24 | 40,105 |
| 2025-05-12 | 1,000,000.00 | 1,001,000.00 | 939,000.00 | 946,000.00 | 940,460.67 | 61,706 |
| 2025-05-09 | 973,000.00 | 998,000.00 | 967,000.00 | 993,000.00 | 987,185.46 | 46,099 |
| 2025-05-08 | 962,000.00 | 981,000.00 | 957,000.00 | 972,000.00 | 966,308.42 | 55,914 |
| 2025-05-07 | 987,000.00 | 989,000.00 | 928,000.00 | 950,000.00 | 944,437.24 | 81,191 |
| 2025-05-02 | 980,000.00 | 997,000.00 | 977,000.00 | 988,000.00 | 982,214.73 | 34,389 |
| 2025-04-30 | 981,000.00 | 982,000.00 | 964,000.00 | 970,000.00 | 964,320.13 | 21,719 |
| 2025-04-29 | 951,000.00 | 990,000.00 | 949,000.00 | 982,000.00 | 976,249.87 | 50,137 |
| 2025-04-28 | 936,000.00 | 957,000.00 | 936,000.00 | 949,000.00 | 943,443.10 | 23,219 |
| 2025-04-25 | 939,000.00 | 944,000.00 | 924,000.00 | 939,000.00 | 933,501.65 | 33,816 |
| 2025-04-24 | 936,000.00 | 951,000.00 | 905,000.00 | 929,000.00 | 923,560.21 | 37,556 |
| 2025-04-23 | 970,000.00 | 971,000.00 | 925,000.00 | 926,000.00 | 920,577.78 | 44,985 |
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.