Sam Yang Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 728,000.00 | 730,000.00 | 713,000.00 | 719,000.00 | 713,321.13 | 62,134 |
| 2025-01-21 | 748,000.00 | 761,000.00 | 717,000.00 | 725,000.00 | 719,273.74 | 87,598 |
| 2025-01-20 | 768,000.00 | 791,000.00 | 736,000.00 | 737,000.00 | 731,178.96 | 98,946 |
| 2025-01-17 | 775,000.00 | 798,000.00 | 762,000.00 | 762,000.00 | 755,981.50 | 68,482 |
| 2025-01-16 | 760,000.00 | 780,000.00 | 754,000.00 | 770,000.00 | 763,918.31 | 63,453 |
| 2025-01-15 | 758,000.00 | 773,000.00 | 746,000.00 | 755,000.00 | 749,036.79 | 47,475 |
| 2025-01-14 | 761,000.00 | 771,000.00 | 750,000.00 | 762,000.00 | 755,981.50 | 39,391 |
| 2025-01-13 | 750,000.00 | 768,000.00 | 746,000.00 | 761,000.00 | 754,989.40 | 55,304 |
| 2025-01-10 | 744,000.00 | 759,000.00 | 729,000.00 | 750,000.00 | 744,076.28 | 56,009 |
| 2025-01-09 | 720,000.00 | 754,000.00 | 718,000.00 | 740,000.00 | 734,155.26 | 129,070 |
| 2025-01-08 | 728,000.00 | 739,000.00 | 710,000.00 | 711,000.00 | 705,384.31 | 69,308 |
| 2025-01-07 | 732,000.00 | 747,000.00 | 726,000.00 | 732,000.00 | 726,218.45 | 55,341 |
| 2025-01-06 | 737,000.00 | 743,000.00 | 717,000.00 | 734,000.00 | 728,202.65 | 66,758 |
| 2025-01-03 | 735,000.00 | 747,000.00 | 731,000.00 | 741,000.00 | 735,147.36 | 57,829 |
| 2025-01-02 | 765,000.00 | 775,000.00 | 733,000.00 | 739,000.00 | 733,163.16 | 81,510 |
| 2024-12-30 | 754,000.00 | 775,000.00 | 751,000.00 | 765,000.00 | 758,957.80 | 41,797 |
| 2024-12-27 | 759,000.00 | 783,000.00 | 751,000.00 | 759,000.00 | 753,005.19 | 94,984 |
| 2024-12-26 | 794,000.00 | 800,000.00 | 755,000.00 | 765,000.00 | 758,957.80 | 117,039 |
| 2024-12-24 | 762,000.00 | 785,000.00 | 756,000.00 | 783,000.00 | 776,815.63 | 99,739 |
| 2024-12-23 | 745,000.00 | 766,000.00 | 730,000.00 | 759,000.00 | 753,005.19 | 67,294 |
| 2024-12-20 | 754,000.00 | 775,000.00 | 729,000.00 | 748,000.00 | 742,092.08 | 105,274 |
| 2024-12-19 | 717,000.00 | 785,000.00 | 711,000.00 | 750,000.00 | 744,076.28 | 199,702 |
| 2024-12-18 | 726,000.00 | 730,000.00 | 686,000.00 | 707,000.00 | 701,415.91 | 119,314 |
| 2024-12-17 | 734,000.00 | 756,000.00 | 709,000.00 | 736,000.00 | 730,186.85 | 140,722 |
| 2024-12-16 | 707,000.00 | 737,000.00 | 691,000.00 | 729,000.00 | 723,242.14 | 128,425 |
| 2024-12-13 | 682,000.00 | 692,000.00 | 665,000.00 | 687,000.00 | 681,573.87 | 67,570 |
| 2024-12-12 | 680,000.00 | 696,000.00 | 676,000.00 | 681,000.00 | 675,621.26 | 77,121 |
| 2024-12-11 | 665,000.00 | 700,000.00 | 661,000.00 | 683,000.00 | 677,605.46 | 106,447 |
| 2024-12-10 | 599,000.00 | 678,000.00 | 598,000.00 | 669,000.00 | 663,716.04 | 166,700 |
| 2024-12-09 | 593,000.00 | 605,000.00 | 585,000.00 | 598,000.00 | 593,276.82 | 56,559 |
| 2024-12-06 | 613,000.00 | 619,000.00 | 588,000.00 | 606,000.00 | 601,213.63 | 79,405 |
| 2024-12-05 | 601,000.00 | 618,000.00 | 586,000.00 | 613,000.00 | 608,158.35 | 73,438 |
| 2024-12-04 | 579,000.00 | 634,000.00 | 575,000.00 | 598,000.00 | 593,276.82 | 241,461 |
| 2024-12-03 | 554,000.00 | 593,000.00 | 552,000.00 | 582,000.00 | 577,403.19 | 108,079 |
| 2024-12-02 | 530,000.00 | 559,000.00 | 528,000.00 | 552,000.00 | 547,640.14 | 121,486 |
| 2024-11-29 | 525,000.00 | 526,000.00 | 513,000.00 | 519,000.00 | 514,900.78 | 31,912 |
| 2024-11-28 | 519,000.00 | 528,000.00 | 517,000.00 | 523,000.00 | 518,869.19 | 30,416 |
| 2024-11-27 | 515,000.00 | 522,000.00 | 507,000.00 | 519,000.00 | 514,900.78 | 40,879 |
| 2024-11-26 | 516,000.00 | 524,000.00 | 500,000.00 | 519,000.00 | 514,900.78 | 79,801 |
| 2024-11-25 | 533,000.00 | 541,000.00 | 516,000.00 | 521,000.00 | 516,884.99 | 61,910 |
| 2024-11-22 | 517,000.00 | 534,000.00 | 512,000.00 | 532,000.00 | 527,798.11 | 53,296 |
| 2024-11-21 | 534,000.00 | 547,000.00 | 511,000.00 | 512,000.00 | 507,956.07 | 103,031 |
| 2024-11-20 | 534,000.00 | 541,000.00 | 529,000.00 | 535,000.00 | 530,774.41 | 26,950 |
| 2024-11-19 | 544,000.00 | 554,000.00 | 535,000.00 | 535,000.00 | 530,774.41 | 41,362 |
| 2024-11-18 | 535,000.00 | 558,000.00 | 521,000.00 | 544,000.00 | 539,703.33 | 60,467 |
| 2024-11-15 | 544,000.00 | 552,000.00 | 512,000.00 | 537,000.00 | 532,758.62 | 104,270 |
| 2024-11-14 | 543,000.00 | 552,000.00 | 510,000.00 | 529,000.00 | 524,821.80 | 124,354 |
| 2024-11-13 | 540,000.00 | 564,000.00 | 539,000.00 | 542,000.00 | 537,719.12 | 66,587 |
| 2024-11-12 | 562,000.00 | 563,000.00 | 537,000.00 | 543,000.00 | 538,711.23 | 63,339 |
| 2024-11-11 | 576,000.00 | 592,000.00 | 558,000.00 | 562,000.00 | 557,561.16 | 80,880 |
| 2024-11-08 | 592,000.00 | 601,000.00 | 573,000.00 | 584,000.00 | 579,387.40 | 53,480 |
| 2024-11-07 | 585,000.00 | 595,000.00 | 570,000.00 | 593,000.00 | 588,316.31 | 79,633 |
| 2024-11-06 | 602,000.00 | 621,000.00 | 584,000.00 | 599,000.00 | 594,268.92 | 84,910 |
| 2024-11-05 | 589,000.00 | 607,000.00 | 580,000.00 | 602,000.00 | 597,245.23 | 122,045 |
| 2024-11-04 | 525,000.00 | 598,000.00 | 518,000.00 | 589,000.00 | 584,347.90 | 192,832 |
| 2024-11-01 | 514,000.00 | 538,000.00 | 502,000.00 | 520,000.00 | 515,892.89 | 65,033 |
| 2024-10-31 | 509,000.00 | 521,000.00 | 503,000.00 | 520,000.00 | 515,892.89 | 38,195 |
| 2024-10-30 | 520,000.00 | 523,000.00 | 511,000.00 | 512,000.00 | 507,956.07 | 35,504 |
| 2024-10-29 | 519,000.00 | 527,000.00 | 514,000.00 | 521,000.00 | 516,884.99 | 32,803 |
| 2024-10-28 | 534,000.00 | 534,000.00 | 516,000.00 | 522,000.00 | 517,877.09 | 39,949 |
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.