Sam Yang Foods Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 542,000.00 | 544,000.00 | 525,000.00 | 529,000.00 | 524,821.80 | 47,206 |
| 2024-10-24 | 544,000.00 | 556,000.00 | 537,000.00 | 538,000.00 | 533,750.72 | 43,017 |
| 2024-10-23 | 560,000.00 | 565,000.00 | 538,000.00 | 544,000.00 | 539,703.33 | 68,266 |
| 2024-10-22 | 557,000.00 | 565,000.00 | 538,000.00 | 563,000.00 | 558,553.26 | 70,826 |
| 2024-10-21 | 550,000.00 | 566,000.00 | 540,000.00 | 551,000.00 | 546,648.04 | 51,679 |
| 2024-10-18 | 558,000.00 | 568,000.00 | 543,000.00 | 547,000.00 | 542,679.63 | 44,443 |
| 2024-10-17 | 569,000.00 | 569,000.00 | 552,000.00 | 557,000.00 | 552,600.65 | 43,373 |
| 2024-10-16 | 569,000.00 | 580,000.00 | 556,000.00 | 569,000.00 | 564,505.87 | 55,371 |
| 2024-10-15 | 570,000.00 | 577,000.00 | 564,000.00 | 569,000.00 | 564,505.87 | 58,301 |
| 2024-10-14 | 549,000.00 | 574,000.00 | 542,000.00 | 568,000.00 | 563,513.77 | 95,763 |
| 2024-10-11 | 529,000.00 | 555,000.00 | 525,000.00 | 545,000.00 | 540,695.43 | 77,092 |
| 2024-10-10 | 533,000.00 | 539,000.00 | 525,000.00 | 527,000.00 | 522,837.60 | 53,054 |
| 2024-10-08 | 543,000.00 | 546,000.00 | 524,000.00 | 524,000.00 | 519,861.29 | 67,655 |
| 2024-10-07 | 518,000.00 | 550,000.00 | 514,000.00 | 548,000.00 | 543,671.73 | 114,204 |
| 2024-10-04 | 509,000.00 | 520,000.00 | 500,000.00 | 515,000.00 | 510,932.38 | 82,352 |
| 2024-10-02 | 533,000.00 | 534,000.00 | 501,000.00 | 502,000.00 | 498,035.06 | 148,391 |
| 2024-09-30 | 541,000.00 | 557,000.00 | 532,000.00 | 543,000.00 | 538,711.23 | 73,284 |
| 2024-09-27 | 547,000.00 | 548,000.00 | 534,000.00 | 538,000.00 | 533,750.72 | 53,720 |
| 2024-09-26 | 517,000.00 | 548,000.00 | 515,000.00 | 548,000.00 | 543,671.73 | 84,495 |
| 2024-09-25 | 538,000.00 | 542,000.00 | 517,000.00 | 519,000.00 | 514,900.78 | 65,619 |
| 2024-09-24 | 546,000.00 | 550,000.00 | 531,000.00 | 535,000.00 | 530,774.41 | 63,024 |
| 2024-09-23 | 540,000.00 | 560,000.00 | 533,000.00 | 538,000.00 | 533,750.72 | 102,161 |
| 2024-09-20 | 518,000.00 | 528,000.00 | 509,000.00 | 522,000.00 | 517,877.09 | 71,958 |
| 2024-09-19 | 514,000.00 | 525,000.00 | 504,000.00 | 517,000.00 | 512,916.58 | 61,852 |
| 2024-09-13 | 516,000.00 | 517,000.00 | 500,000.00 | 510,000.00 | 505,971.87 | 44,404 |
| 2024-09-12 | 508,000.00 | 517,000.00 | 500,000.00 | 510,000.00 | 505,971.87 | 81,333 |
| 2024-09-11 | 515,000.00 | 533,000.00 | 498,000.00 | 502,000.00 | 498,035.06 | 100,586 |
| 2024-09-10 | 511,000.00 | 533,000.00 | 508,000.00 | 510,000.00 | 505,971.87 | 99,900 |
| 2024-09-09 | 461,500.00 | 516,000.00 | 455,500.00 | 508,000.00 | 503,987.67 | 137,250 |
| 2024-09-06 | 481,000.00 | 484,000.00 | 458,000.00 | 470,000.00 | 466,287.80 | 70,010 |
| 2024-09-05 | 490,000.00 | 498,500.00 | 477,500.00 | 481,000.00 | 477,200.92 | 54,361 |
| 2024-09-04 | 488,000.00 | 496,500.00 | 480,000.00 | 486,000.00 | 482,161.43 | 80,220 |
| 2024-09-03 | 489,500.00 | 511,000.00 | 480,500.00 | 502,000.00 | 498,035.06 | 111,920 |
| 2024-09-02 | 507,000.00 | 508,000.00 | 488,500.00 | 489,000.00 | 485,137.73 | 72,470 |
| 2024-08-30 | 476,000.00 | 499,000.00 | 473,000.00 | 494,500.00 | 490,594.29 | 126,530 |
| 2024-08-29 | 486,500.00 | 487,000.00 | 469,500.00 | 471,500.00 | 467,775.95 | 80,822 |
| 2024-08-28 | 491,000.00 | 504,000.00 | 484,000.00 | 486,500.00 | 482,657.48 | 68,714 |
| 2024-08-27 | 495,000.00 | 500,000.00 | 490,500.00 | 494,000.00 | 490,098.24 | 50,676 |
| 2024-08-26 | 501,000.00 | 502,000.00 | 471,500.00 | 495,000.00 | 491,090.34 | 142,282 |
| 2024-08-23 | 502,000.00 | 503,000.00 | 492,000.00 | 500,000.00 | 494,562.70 | 92,429 |
| 2024-08-22 | 517,000.00 | 518,000.00 | 499,000.00 | 507,000.00 | 501,486.58 | 97,998 |
| 2024-08-21 | 520,000.00 | 539,000.00 | 511,000.00 | 515,000.00 | 509,399.58 | 140,255 |
| 2024-08-20 | 526,000.00 | 536,000.00 | 514,000.00 | 525,000.00 | 519,290.83 | 106,527 |
| 2024-08-19 | 551,000.00 | 551,000.00 | 519,000.00 | 521,000.00 | 515,334.33 | 158,899 |
| 2024-08-16 | 557,000.00 | 562,000.00 | 545,000.00 | 548,000.00 | 542,040.72 | 158,927 |
| 2024-08-14 | 581,000.00 | 609,000.00 | 523,000.00 | 545,000.00 | 539,073.34 | 477,464 |
| 2024-08-13 | 585,000.00 | 600,000.00 | 562,000.00 | 567,000.00 | 560,834.10 | 121,047 |
| 2024-08-12 | 601,000.00 | 604,000.00 | 568,000.00 | 587,000.00 | 580,616.61 | 124,211 |
| 2024-08-09 | 591,000.00 | 608,000.00 | 583,000.00 | 599,000.00 | 592,486.11 | 97,843 |
| 2024-08-08 | 601,000.00 | 605,000.00 | 573,000.00 | 586,000.00 | 579,627.48 | 89,232 |
| 2024-08-07 | 568,000.00 | 594,000.00 | 561,000.00 | 590,000.00 | 583,583.99 | 125,722 |
| 2024-08-06 | 550,000.00 | 579,000.00 | 545,000.00 | 567,000.00 | 560,834.10 | 159,402 |
| 2024-08-05 | 545,000.00 | 568,000.00 | 486,000.00 | 528,000.00 | 522,258.21 | 223,061 |
| 2024-08-02 | 606,000.00 | 607,000.00 | 573,000.00 | 578,000.00 | 571,714.48 | 160,595 |
| 2024-08-01 | 618,000.00 | 636,000.00 | 607,000.00 | 616,000.00 | 609,301.25 | 114,998 |
| 2024-07-31 | 619,000.00 | 637,000.00 | 606,000.00 | 617,000.00 | 610,290.37 | 110,568 |
| 2024-07-30 | 637,000.00 | 644,000.00 | 621,000.00 | 623,000.00 | 616,225.12 | 55,940 |
| 2024-07-29 | 623,000.00 | 653,000.00 | 619,000.00 | 638,000.00 | 631,062.01 | 88,097 |
| 2024-07-26 | 619,000.00 | 636,000.00 | 611,000.00 | 623,000.00 | 616,225.12 | 84,619 |
| 2024-07-25 | 667,000.00 | 669,000.00 | 612,000.00 | 614,000.00 | 607,323.00 | 219,871 |
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.