Sam Yang Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 959,000.00 | 972,000.00 | 950,000.00 | 961,000.00 | 955,372.83 | 24,927 |
| 2025-04-21 | 960,000.00 | 965,000.00 | 936,000.00 | 957,000.00 | 951,396.26 | 23,602 |
| 2025-04-18 | 940,000.00 | 962,000.00 | 935,000.00 | 961,000.00 | 955,372.83 | 29,469 |
| 2025-04-17 | 942,000.00 | 943,000.00 | 929,000.00 | 936,000.00 | 930,519.22 | 29,324 |
| 2025-04-16 | 930,000.00 | 973,000.00 | 927,000.00 | 932,000.00 | 926,542.64 | 76,924 |
| 2025-04-15 | 922,000.00 | 932,000.00 | 910,000.00 | 923,000.00 | 917,595.34 | 39,466 |
| 2025-04-14 | 903,000.00 | 922,000.00 | 890,000.00 | 920,000.00 | 914,612.91 | 45,104 |
| 2025-04-11 | 860,000.00 | 906,000.00 | 860,000.00 | 903,000.00 | 897,712.45 | 61,252 |
| 2025-04-10 | 855,000.00 | 881,000.00 | 843,000.00 | 880,000.00 | 874,847.13 | 81,807 |
| 2025-04-09 | 801,000.00 | 804,000.00 | 784,000.00 | 794,000.00 | 789,350.71 | 35,729 |
| 2025-04-08 | 806,000.00 | 817,000.00 | 785,000.00 | 804,000.00 | 799,292.15 | 45,056 |
| 2025-04-07 | 767,000.00 | 799,000.00 | 748,000.00 | 782,000.00 | 777,420.97 | 79,925 |
| 2025-04-04 | 834,000.00 | 840,000.00 | 779,000.00 | 800,000.00 | 795,315.57 | 139,724 |
| 2025-04-03 | 832,000.00 | 854,000.00 | 818,000.00 | 843,000.00 | 838,063.79 | 56,153 |
| 2025-04-02 | 855,000.00 | 881,000.00 | 846,000.00 | 860,000.00 | 854,964.24 | 48,674 |
| 2025-04-01 | 869,000.00 | 886,000.00 | 817,000.00 | 847,000.00 | 842,040.36 | 75,548 |
| 2025-03-31 | 829,000.00 | 874,000.00 | 821,000.00 | 860,000.00 | 854,964.24 | 54,540 |
| 2025-03-28 | 840,000.00 | 848,000.00 | 823,000.00 | 844,000.00 | 839,057.93 | 43,940 |
| 2025-03-27 | 864,000.00 | 889,000.00 | 824,000.00 | 832,000.00 | 827,128.20 | 63,945 |
| 2025-03-26 | 881,000.00 | 887,000.00 | 854,000.00 | 872,000.00 | 866,893.98 | 37,284 |
| 2025-03-25 | 897,000.00 | 909,000.00 | 864,000.00 | 877,000.00 | 871,864.70 | 42,693 |
| 2025-03-24 | 910,000.00 | 915,000.00 | 888,000.00 | 888,000.00 | 882,800.29 | 30,522 |
| 2025-03-21 | 905,000.00 | 930,000.00 | 899,000.00 | 917,000.00 | 911,630.48 | 49,195 |
| 2025-03-20 | 921,000.00 | 938,000.00 | 905,000.00 | 908,000.00 | 902,683.18 | 48,742 |
| 2025-03-19 | 931,000.00 | 958,000.00 | 918,000.00 | 921,000.00 | 915,607.05 | 75,091 |
| 2025-03-18 | 920,000.00 | 949,000.00 | 920,000.00 | 926,000.00 | 920,577.78 | 39,278 |
| 2025-03-17 | 919,000.00 | 927,000.00 | 889,000.00 | 926,000.00 | 920,577.78 | 57,800 |
| 2025-03-14 | 882,000.00 | 920,000.00 | 881,000.00 | 917,000.00 | 911,630.48 | 43,648 |
| 2025-03-13 | 875,000.00 | 906,000.00 | 873,000.00 | 881,000.00 | 875,841.28 | 59,674 |
| 2025-03-12 | 876,000.00 | 890,000.00 | 865,000.00 | 880,000.00 | 874,847.13 | 48,838 |
| 2025-03-11 | 885,000.00 | 906,000.00 | 872,000.00 | 874,000.00 | 868,882.26 | 60,987 |
| 2025-03-10 | 905,000.00 | 925,000.00 | 894,000.00 | 897,000.00 | 891,747.59 | 38,094 |
| 2025-03-07 | 935,000.00 | 940,000.00 | 894,000.00 | 906,000.00 | 900,694.89 | 63,441 |
| 2025-03-06 | 895,000.00 | 933,000.00 | 875,000.00 | 927,000.00 | 921,571.92 | 78,207 |
| 2025-03-05 | 858,000.00 | 905,000.00 | 851,000.00 | 893,000.00 | 887,771.01 | 83,464 |
| 2025-03-04 | 868,000.00 | 889,000.00 | 848,000.00 | 852,000.00 | 847,011.09 | 64,460 |
| 2025-02-28 | 870,000.00 | 881,000.00 | 848,000.00 | 860,000.00 | 854,964.24 | 53,378 |
| 2025-02-27 | 873,000.00 | 887,000.00 | 867,000.00 | 884,000.00 | 878,823.71 | 33,779 |
| 2025-02-26 | 875,000.00 | 891,000.00 | 870,000.00 | 876,000.00 | 869,081.09 | 35,620 |
| 2025-02-25 | 892,000.00 | 894,000.00 | 863,000.00 | 879,000.00 | 872,057.40 | 56,323 |
| 2025-02-24 | 900,000.00 | 908,000.00 | 879,000.00 | 895,000.00 | 887,931.03 | 33,729 |
| 2025-02-21 | 880,000.00 | 919,000.00 | 870,000.00 | 906,000.00 | 898,844.14 | 72,153 |
| 2025-02-20 | 886,000.00 | 888,000.00 | 867,000.00 | 880,000.00 | 873,049.50 | 36,227 |
| 2025-02-19 | 885,000.00 | 900,000.00 | 872,000.00 | 886,000.00 | 879,002.11 | 48,721 |
| 2025-02-18 | 888,000.00 | 890,000.00 | 870,000.00 | 874,000.00 | 867,096.89 | 50,957 |
| 2025-02-17 | 880,000.00 | 920,000.00 | 876,000.00 | 886,000.00 | 879,002.11 | 101,666 |
| 2025-02-14 | 803,000.00 | 882,000.00 | 803,000.00 | 872,000.00 | 865,112.69 | 113,641 |
| 2025-02-13 | 830,000.00 | 847,000.00 | 797,000.00 | 803,000.00 | 796,657.67 | 91,377 |
| 2025-02-12 | 818,000.00 | 837,000.00 | 804,000.00 | 823,000.00 | 816,499.70 | 61,945 |
| 2025-02-11 | 791,000.00 | 818,000.00 | 785,000.00 | 815,000.00 | 808,562.89 | 75,994 |
| 2025-02-10 | 812,000.00 | 813,000.00 | 790,000.00 | 798,000.00 | 791,697.16 | 57,486 |
| 2025-02-07 | 811,000.00 | 817,000.00 | 790,000.00 | 810,000.00 | 803,602.38 | 74,438 |
| 2025-02-06 | 748,000.00 | 828,000.00 | 735,000.00 | 809,000.00 | 802,610.28 | 384,687 |
| 2025-02-05 | 703,000.00 | 720,000.00 | 698,000.00 | 704,000.00 | 698,439.60 | 48,074 |
| 2025-02-04 | 708,000.00 | 713,000.00 | 695,000.00 | 699,000.00 | 693,479.09 | 51,971 |
| 2025-02-03 | 678,000.00 | 716,000.00 | 667,000.00 | 708,000.00 | 702,408.01 | 87,408 |
| 2025-01-31 | 718,000.00 | 718,000.00 | 681,000.00 | 684,000.00 | 678,597.57 | 68,996 |
| 2025-01-24 | 698,000.00 | 716,000.00 | 697,000.00 | 710,000.00 | 704,392.21 | 60,465 |
| 2025-01-23 | 723,000.00 | 728,000.00 | 686,000.00 | 698,000.00 | 692,486.99 | 91,236 |
| 2025-01-22 | 728,000.00 | 730,000.00 | 713,000.00 | 719,000.00 | 713,321.13 | 62,134 |
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.