Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,245.00 | 4,245.00 | 3,990.00 | 3,995.00 | 3,954.38 | 246,616 |
| 2024-01-26 | 4,055.00 | 4,215.00 | 3,865.00 | 4,170.00 | 4,127.60 | 488,053 |
| 2024-01-25 | 4,305.00 | 4,305.00 | 3,650.00 | 4,000.00 | 3,959.33 | 1,818,561 |
| 2024-01-24 | 4,340.00 | 4,460.00 | 4,005.00 | 4,305.00 | 4,261.23 | 259,310 |
| 2024-01-23 | 4,370.00 | 4,460.00 | 4,330.00 | 4,355.00 | 4,310.72 | 234,666 |
| 2024-01-22 | 4,695.00 | 4,695.00 | 4,425.00 | 4,425.00 | 4,380.01 | 171,475 |
| 2024-01-19 | 4,500.00 | 4,620.00 | 4,420.00 | 4,620.00 | 4,573.03 | 201,314 |
| 2024-01-18 | 4,385.00 | 4,560.00 | 4,385.00 | 4,520.00 | 4,474.05 | 149,636 |
| 2024-01-17 | 4,615.00 | 4,670.00 | 4,400.00 | 4,415.00 | 4,370.11 | 257,012 |
| 2024-01-16 | 4,650.00 | 4,710.00 | 4,600.00 | 4,640.00 | 4,592.83 | 141,354 |
| 2024-01-15 | 4,830.00 | 4,830.00 | 4,680.00 | 4,700.00 | 4,652.22 | 224,345 |
| 2024-01-12 | 4,710.00 | 4,855.00 | 4,615.00 | 4,830.00 | 4,780.89 | 363,663 |
| 2024-01-11 | 4,705.00 | 4,830.00 | 4,655.00 | 4,765.00 | 4,716.55 | 292,182 |
| 2024-01-10 | 4,650.00 | 4,890.00 | 4,635.00 | 4,685.00 | 4,637.37 | 806,973 |
| 2024-01-09 | 4,610.00 | 4,650.00 | 4,575.00 | 4,630.00 | 4,582.93 | 322,945 |
| 2024-01-08 | 4,680.00 | 4,940.00 | 4,590.00 | 4,620.00 | 4,573.03 | 499,905 |
| 2024-01-05 | 4,595.00 | 4,735.00 | 4,575.00 | 4,640.00 | 4,592.83 | 347,883 |
| 2024-01-04 | 4,455.00 | 4,560.00 | 4,420.00 | 4,560.00 | 4,513.64 | 247,658 |
| 2024-01-03 | 4,495.00 | 4,520.00 | 4,430.00 | 4,490.00 | 4,444.35 | 176,929 |
| 2024-01-02 | 4,475.00 | 4,575.00 | 4,465.00 | 4,500.00 | 4,454.25 | 197,252 |
| 2023-12-28 | 4,490.00 | 4,575.00 | 4,435.00 | 4,520.00 | 4,474.05 | 121,706 |
| 2023-12-27 | 4,405.00 | 4,520.00 | 4,405.00 | 4,490.00 | 4,444.35 | 91,468 |
| 2023-12-26 | 4,550.00 | 4,570.00 | 4,175.00 | 4,480.00 | 4,414.66 | 366,667 |
| 2023-12-22 | 4,560.00 | 4,595.00 | 4,505.00 | 4,555.00 | 4,488.56 | 118,017 |
| 2023-12-21 | 4,600.00 | 4,705.00 | 4,515.00 | 4,550.00 | 4,483.63 | 448,667 |
| 2023-12-20 | 4,670.00 | 4,770.00 | 4,645.00 | 4,650.00 | 4,582.18 | 223,455 |
| 2023-12-19 | 4,725.00 | 4,845.00 | 4,610.00 | 4,650.00 | 4,582.18 | 438,625 |
| 2023-12-18 | 4,510.00 | 4,720.00 | 4,510.00 | 4,700.00 | 4,631.45 | 461,824 |
| 2023-12-15 | 4,500.00 | 4,575.00 | 4,485.00 | 4,500.00 | 4,434.36 | 198,972 |
| 2023-12-14 | 4,520.00 | 4,585.00 | 4,350.00 | 4,500.00 | 4,434.36 | 463,330 |
| 2023-12-13 | 4,670.00 | 4,675.00 | 4,490.00 | 4,495.00 | 4,429.44 | 376,331 |
| 2023-12-12 | 4,690.00 | 4,750.00 | 4,600.00 | 4,710.00 | 4,641.30 | 164,263 |
| 2023-12-11 | 4,625.00 | 4,835.00 | 4,625.00 | 4,685.00 | 4,616.66 | 158,000 |
| 2023-12-08 | 4,800.00 | 4,870.00 | 4,590.00 | 4,685.00 | 4,616.66 | 405,742 |
| 2023-12-07 | 4,850.00 | 4,925.00 | 4,765.00 | 4,775.00 | 4,705.35 | 159,996 |
| 2023-12-06 | 4,580.00 | 4,915.00 | 4,475.00 | 4,910.00 | 4,838.38 | 434,459 |
| 2023-12-05 | 4,865.00 | 4,930.00 | 4,500.00 | 4,530.00 | 4,463.93 | 935,949 |
| 2023-12-04 | 5,070.00 | 5,090.00 | 4,855.00 | 4,880.00 | 4,808.82 | 322,200 |
| 2023-12-01 | 5,130.00 | 5,130.00 | 4,930.00 | 5,060.00 | 4,986.20 | 520,113 |
| 2023-11-30 | 5,250.00 | 5,270.00 | 5,080.00 | 5,130.00 | 5,055.17 | 279,730 |
| 2023-11-29 | 5,020.00 | 5,270.00 | 5,020.00 | 5,250.00 | 5,173.42 | 342,912 |
| 2023-11-28 | 5,030.00 | 5,180.00 | 5,030.00 | 5,070.00 | 4,996.05 | 133,629 |
| 2023-11-27 | 5,140.00 | 5,150.00 | 5,010.00 | 5,050.00 | 4,976.34 | 176,879 |
| 2023-11-24 | 5,050.00 | 5,150.00 | 5,010.00 | 5,140.00 | 5,065.03 | 206,717 |
| 2023-11-23 | 5,260.00 | 5,340.00 | 5,070.00 | 5,110.00 | 5,035.47 | 346,370 |
| 2023-11-22 | 5,340.00 | 5,370.00 | 5,230.00 | 5,280.00 | 5,202.99 | 145,377 |
| 2023-11-21 | 5,480.00 | 5,500.00 | 5,330.00 | 5,340.00 | 5,262.11 | 233,112 |
| 2023-11-20 | 5,130.00 | 5,440.00 | 5,130.00 | 5,440.00 | 5,360.65 | 495,078 |
| 2023-11-17 | 5,270.00 | 5,300.00 | 5,080.00 | 5,220.00 | 5,143.86 | 225,847 |
| 2023-11-16 | 5,300.00 | 5,300.00 | 5,150.00 | 5,270.00 | 5,193.13 | 255,885 |
| 2023-11-15 | 5,180.00 | 5,420.00 | 5,100.00 | 5,270.00 | 5,193.13 | 639,521 |
| 2023-11-14 | 5,000.00 | 5,200.00 | 5,000.00 | 5,070.00 | 4,996.05 | 219,096 |
| 2023-11-13 | 5,050.00 | 5,150.00 | 4,945.00 | 5,030.00 | 4,956.63 | 364,624 |
| 2023-11-10 | 5,180.00 | 5,220.00 | 5,040.00 | 5,070.00 | 4,996.05 | 322,077 |
| 2023-11-09 | 5,350.00 | 5,470.00 | 5,220.00 | 5,250.00 | 5,173.42 | 450,730 |
| 2023-11-08 | 5,420.00 | 5,540.00 | 5,330.00 | 5,440.00 | 5,360.65 | 649,619 |
| 2023-11-07 | 5,550.00 | 5,620.00 | 5,320.00 | 5,360.00 | 5,281.82 | 1,061,889 |
| 2023-11-06 | 5,650.00 | 6,170.00 | 5,540.00 | 5,660.00 | 5,577.44 | 7,004,945 |
| 2023-11-03 | 5,240.00 | 5,600.00 | 5,150.00 | 5,550.00 | 5,469.05 | 2,735,947 |
| 2023-11-02 | 4,955.00 | 5,140.00 | 4,955.00 | 5,070.00 | 4,996.05 | 251,512 |
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.