Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,700.00 | 5,870.00 | 5,610.00 | 5,870.00 | 5,870.00 | 136,738 |
| 2026-10-16 | 5,670.00 | 5,940.00 | 5,660.00 | 5,870.00 | 5,870.00 | 118,326 |
| 2026-10-15 | 5,810.00 | 5,830.00 | 5,410.00 | 5,590.00 | 5,590.00 | 296,851 |
| 2026-10-14 | 6,000.00 | 6,220.00 | 5,960.00 | 6,070.00 | 6,070.00 | 130,757 |
| 2026-10-13 | 5,900.00 | 6,040.00 | 5,710.00 | 5,980.00 | 5,980.00 | 266,849 |
| 2026-10-12 | 6,400.00 | 6,510.00 | 6,040.00 | 6,090.00 | 6,090.00 | 189,739 |
| 2026-10-08 | 6,440.00 | 6,580.00 | 6,350.00 | 6,420.00 | 6,420.00 | 134,299 |
| 2026-10-07 | 6,610.00 | 6,660.00 | 6,390.00 | 6,450.00 | 6,450.00 | 148,888 |
| 2026-10-06 | 6,470.00 | 6,640.00 | 6,450.00 | 6,600.00 | 6,600.00 | 232,360 |
| 2026-10-02 | 6,430.00 | 6,660.00 | 6,400.00 | 6,460.00 | 6,460.00 | 164,129 |
| 2026-10-01 | 6,280.00 | 6,470.00 | 6,190.00 | 6,470.00 | 6,470.00 | 125,021 |
| 2026-09-30 | 6,290.00 | 6,490.00 | 6,220.00 | 6,280.00 | 6,280.00 | 143,602 |
| 2026-09-29 | 6,310.00 | 6,400.00 | 6,140.00 | 6,330.00 | 6,330.00 | 125,688 |
| 2026-09-28 | 6,460.00 | 6,640.00 | 6,380.00 | 6,410.00 | 6,410.00 | 151,909 |
| 2026-09-23 | 6,460.00 | 6,590.00 | 6,400.00 | 6,440.00 | 6,440.00 | 106,814 |
| 2026-09-22 | 6,500.00 | 6,640.00 | 6,380.00 | 6,440.00 | 6,440.00 | 96,947 |
| 2026-09-21 | 6,600.00 | 6,600.00 | 6,330.00 | 6,500.00 | 6,500.00 | 212,270 |
| 2026-09-18 | 6,630.00 | 6,750.00 | 6,560.00 | 6,600.00 | 6,600.00 | 146,215 |
| 2026-09-17 | 6,390.00 | 6,630.00 | 6,360.00 | 6,590.00 | 6,590.00 | 172,413 |
| 2026-09-16 | 6,150.00 | 6,420.00 | 6,150.00 | 6,390.00 | 6,390.00 | 124,288 |
| 2026-09-15 | 6,080.00 | 6,260.00 | 6,070.00 | 6,190.00 | 6,190.00 | 84,996 |
| 2026-09-14 | 6,170.00 | 6,230.00 | 5,960.00 | 6,200.00 | 6,200.00 | 76,960 |
| 2026-09-11 | 6,070.00 | 6,350.00 | 6,020.00 | 6,190.00 | 6,190.00 | 113,757 |
| 2026-09-10 | 6,180.00 | 6,180.00 | 5,970.00 | 6,170.00 | 6,170.00 | 101,001 |
| 2026-09-09 | 6,010.00 | 6,190.00 | 6,000.00 | 6,180.00 | 6,180.00 | 90,037 |
| 2026-09-08 | 6,190.00 | 6,260.00 | 5,940.00 | 6,030.00 | 6,030.00 | 167,813 |
| 2026-09-07 | 6,070.00 | 6,240.00 | 6,000.00 | 6,180.00 | 6,180.00 | 224,389 |
| 2026-09-04 | 5,980.00 | 6,110.00 | 5,960.00 | 6,060.00 | 6,060.00 | 107,461 |
| 2026-09-03 | 6,100.00 | 6,180.00 | 5,890.00 | 5,950.00 | 5,950.00 | 166,781 |
| 2026-09-02 | 6,100.00 | 6,220.00 | 6,010.00 | 6,080.00 | 6,080.00 | 164,548 |
| 2026-09-01 | 6,400.00 | 6,490.00 | 6,180.00 | 6,260.00 | 6,260.00 | 156,931 |
| 2026-08-31 | 6,310.00 | 6,470.00 | 6,160.00 | 6,420.00 | 6,420.00 | 95,630 |
| 2026-08-28 | 6,480.00 | 6,590.00 | 6,390.00 | 6,490.00 | 6,490.00 | 156,880 |
| 2026-08-27 | 6,520.00 | 6,640.00 | 6,430.00 | 6,540.00 | 6,540.00 | 100,487 |
| 2026-08-26 | 6,550.00 | 6,660.00 | 6,400.00 | 6,520.00 | 6,520.00 | 157,670 |
| 2026-08-25 | 6,410.00 | 6,580.00 | 6,240.00 | 6,540.00 | 6,540.00 | 228,559 |
| 2026-08-24 | 6,650.00 | 6,660.00 | 6,430.00 | 6,510.00 | 6,510.00 | 140,836 |
| 2026-08-21 | 6,790.00 | 6,800.00 | 6,410.00 | 6,560.00 | 6,560.00 | 267,078 |
| 2026-08-20 | 6,900.00 | 7,050.00 | 6,710.00 | 6,860.00 | 6,860.00 | 174,470 |
| 2026-08-19 | 6,660.00 | 6,990.00 | 6,570.00 | 6,830.00 | 6,830.00 | 183,572 |
| 2026-08-18 | 7,240.00 | 7,520.00 | 6,870.00 | 7,000.00 | 7,000.00 | 472,283 |
| 2026-08-14 | 7,340.00 | 7,570.00 | 7,030.00 | 7,220.00 | 7,220.00 | 558,189 |
| 2026-08-13 | 7,370.00 | 7,900.00 | 7,070.00 | 7,300.00 | 7,300.00 | 1,109,255 |
| 2026-08-12 | 7,430.00 | 7,430.00 | 7,110.00 | 7,240.00 | 7,240.00 | 355,724 |
| 2026-08-11 | 7,750.00 | 8,190.00 | 7,390.00 | 7,420.00 | 7,420.00 | 1,066,773 |
| 2026-08-10 | 7,030.00 | 8,280.00 | 6,900.00 | 7,680.00 | 7,680.00 | 1,973,064 |
| 2026-08-07 | 7,050.00 | 7,280.00 | 6,750.00 | 7,000.00 | 7,000.00 | 221,451 |
| 2026-08-06 | 7,170.00 | 7,230.00 | 6,940.00 | 7,050.00 | 7,050.00 | 213,318 |
| 2026-08-05 | 7,000.00 | 7,300.00 | 6,890.00 | 7,300.00 | 7,300.00 | 417,098 |
| 2026-08-04 | 6,450.00 | 6,870.00 | 6,360.00 | 6,870.00 | 6,870.00 | 266,049 |
| 2026-08-03 | 6,100.00 | 6,590.00 | 6,100.00 | 6,380.00 | 6,380.00 | 286,704 |
| 2026-07-31 | 5,550.00 | 6,280.00 | 5,460.00 | 6,280.00 | 6,280.00 | 420,892 |
| 2026-07-30 | 5,120.00 | 5,670.00 | 5,120.00 | 5,300.00 | 5,300.00 | 675,504 |
| 2026-07-29 | 6,020.00 | 6,270.00 | 5,210.00 | 5,680.00 | 5,680.00 | 675,960 |
| 2026-07-28 | 6,140.00 | 6,190.00 | 5,810.00 | 6,060.00 | 6,060.00 | 368,191 |
| 2026-07-27 | 6,140.00 | 6,570.00 | 5,990.00 | 6,310.00 | 6,310.00 | 276,971 |
| 2026-07-24 | 6,190.00 | 6,210.00 | 5,920.00 | 6,050.00 | 6,050.00 | 242,937 |
| 2026-07-23 | 5,690.00 | 6,320.00 | 5,690.00 | 6,260.00 | 6,260.00 | 287,158 |
| 2026-07-22 | 5,820.00 | 5,980.00 | 5,640.00 | 5,710.00 | 5,710.00 | 142,641 |
| 2026-07-21 | 5,700.00 | 5,870.00 | 5,500.00 | 5,700.00 | 5,700.00 | 123,896 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.