Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,000.00 | 5,040.00 | 4,920.00 | 4,920.00 | 4,848.24 | 167,407 |
| 2023-10-31 | 5,110.00 | 5,120.00 | 4,800.00 | 4,980.00 | 4,907.36 | 432,320 |
| 2023-10-30 | 5,100.00 | 5,150.00 | 4,965.00 | 5,020.00 | 4,946.78 | 318,350 |
| 2023-10-27 | 5,150.00 | 5,200.00 | 5,030.00 | 5,100.00 | 5,025.61 | 301,748 |
| 2023-10-26 | 5,050.00 | 5,210.00 | 4,975.00 | 5,150.00 | 5,074.88 | 366,089 |
| 2023-10-25 | 5,200.00 | 5,390.00 | 5,120.00 | 5,190.00 | 5,114.30 | 705,375 |
| 2023-10-24 | 5,000.00 | 5,180.00 | 4,900.00 | 5,110.00 | 5,035.47 | 380,101 |
| 2023-10-23 | 5,130.00 | 5,260.00 | 5,010.00 | 5,040.00 | 4,966.49 | 378,969 |
| 2023-10-20 | 5,010.00 | 5,200.00 | 4,855.00 | 5,150.00 | 5,074.88 | 640,996 |
| 2023-10-19 | 4,980.00 | 5,520.00 | 4,980.00 | 5,010.00 | 4,936.92 | 2,099,978 |
| 2023-10-18 | 5,050.00 | 5,200.00 | 5,000.00 | 5,110.00 | 5,035.47 | 263,432 |
| 2023-10-17 | 4,755.00 | 5,180.00 | 4,755.00 | 5,080.00 | 5,005.90 | 458,390 |
| 2023-10-16 | 4,895.00 | 4,895.00 | 4,620.00 | 4,750.00 | 4,680.72 | 345,247 |
| 2023-10-13 | 5,120.00 | 5,150.00 | 4,835.00 | 4,905.00 | 4,833.46 | 323,082 |
| 2023-10-12 | 5,000.00 | 5,200.00 | 5,000.00 | 5,110.00 | 5,035.47 | 322,395 |
| 2023-10-11 | 5,000.00 | 5,110.00 | 4,910.00 | 4,970.00 | 4,897.51 | 210,185 |
| 2023-10-10 | 5,260.00 | 5,260.00 | 4,950.00 | 4,975.00 | 4,902.44 | 287,134 |
| 2023-10-06 | 5,120.00 | 5,250.00 | 5,100.00 | 5,190.00 | 5,114.30 | 250,516 |
| 2023-10-05 | 5,000.00 | 5,230.00 | 4,980.00 | 5,150.00 | 5,074.88 | 689,510 |
| 2023-10-04 | 4,890.00 | 4,970.00 | 4,745.00 | 4,930.00 | 4,858.09 | 408,158 |
| 2023-09-27 | 4,750.00 | 4,995.00 | 4,740.00 | 4,915.00 | 4,843.31 | 310,379 |
| 2023-09-26 | 4,805.00 | 4,885.00 | 4,760.00 | 4,820.00 | 4,749.70 | 331,398 |
| 2023-09-25 | 5,060.00 | 5,060.00 | 4,800.00 | 4,800.00 | 4,729.99 | 601,887 |
| 2023-09-22 | 5,170.00 | 5,270.00 | 4,995.00 | 5,120.00 | 5,045.32 | 778,118 |
| 2023-09-21 | 5,610.00 | 5,700.00 | 5,250.00 | 5,310.00 | 5,232.55 | 1,507,171 |
| 2023-09-20 | 4,980.00 | 5,700.00 | 4,745.00 | 5,500.00 | 5,419.78 | 2,701,697 |
| 2023-09-19 | 5,490.00 | 5,490.00 | 4,800.00 | 4,990.00 | 4,917.22 | 1,850,384 |
| 2023-09-18 | 5,690.00 | 5,690.00 | 5,420.00 | 5,540.00 | 5,459.19 | 499,478 |
| 2023-09-15 | 5,650.00 | 5,780.00 | 5,540.00 | 5,690.00 | 5,607.01 | 824,054 |
| 2023-09-14 | 5,350.00 | 5,650.00 | 5,250.00 | 5,620.00 | 5,538.03 | 1,037,345 |
| 2023-09-13 | 5,550.00 | 5,720.00 | 5,210.00 | 5,340.00 | 5,262.11 | 2,319,548 |
| 2023-09-12 | 5,130.00 | 5,540.00 | 5,130.00 | 5,370.00 | 5,291.67 | 1,813,212 |
| 2023-09-11 | 5,070.00 | 5,160.00 | 4,960.00 | 5,130.00 | 5,055.17 | 334,762 |
| 2023-09-08 | 5,300.00 | 5,300.00 | 4,980.00 | 5,110.00 | 5,035.47 | 573,576 |
| 2023-09-07 | 5,110.00 | 5,290.00 | 5,070.00 | 5,290.00 | 5,212.84 | 515,242 |
| 2023-09-06 | 5,200.00 | 5,280.00 | 5,100.00 | 5,110.00 | 5,035.47 | 457,250 |
| 2023-09-05 | 5,360.00 | 5,500.00 | 5,210.00 | 5,240.00 | 5,163.57 | 714,216 |
| 2023-09-04 | 5,310.00 | 5,400.00 | 5,050.00 | 5,400.00 | 5,321.24 | 794,568 |
| 2023-09-01 | 5,480.00 | 5,480.00 | 5,240.00 | 5,320.00 | 5,242.40 | 971,062 |
| 2023-08-31 | 5,510.00 | 5,630.00 | 5,350.00 | 5,460.00 | 5,380.36 | 1,116,279 |
| 2023-08-30 | 5,690.00 | 5,750.00 | 5,550.00 | 5,580.00 | 5,498.61 | 822,195 |
| 2023-08-29 | 5,850.00 | 5,940.00 | 5,670.00 | 5,690.00 | 5,607.01 | 1,057,615 |
| 2023-08-28 | 5,790.00 | 6,100.00 | 5,630.00 | 5,830.00 | 5,744.96 | 3,696,946 |
| 2023-08-25 | 5,770.00 | 5,900.00 | 5,460.00 | 5,530.00 | 5,449.34 | 2,875,130 |
| 2023-08-24 | 5,080.00 | 6,300.00 | 4,945.00 | 6,090.00 | 6,001.17 | 17,348,789 |
| 2023-08-23 | 4,725.00 | 5,000.00 | 4,480.00 | 4,930.00 | 4,858.09 | 3,235,336 |
| 2023-08-22 | 4,495.00 | 4,575.00 | 4,455.00 | 4,520.00 | 4,454.07 | 402,374 |
| 2023-08-21 | 4,310.00 | 4,530.00 | 4,285.00 | 4,450.00 | 4,385.09 | 700,570 |
| 2023-08-18 | 4,010.00 | 4,350.00 | 3,945.00 | 4,320.00 | 4,256.99 | 544,536 |
| 2023-08-17 | 3,930.00 | 4,090.00 | 3,860.00 | 4,010.00 | 3,951.51 | 313,386 |
| 2023-08-16 | 3,930.00 | 4,130.00 | 3,930.00 | 4,015.00 | 3,956.44 | 295,588 |
| 2023-08-14 | 4,130.00 | 4,245.00 | 4,040.00 | 4,100.00 | 4,040.20 | 292,767 |
| 2023-08-11 | 4,195.00 | 4,265.00 | 4,130.00 | 4,180.00 | 4,119.03 | 241,644 |
| 2023-08-10 | 4,185.00 | 4,185.00 | 4,030.00 | 4,110.00 | 4,050.05 | 199,568 |
| 2023-08-09 | 3,880.00 | 4,250.00 | 3,855.00 | 4,180.00 | 4,119.03 | 454,317 |
| 2023-08-08 | 3,900.00 | 4,010.00 | 3,795.00 | 3,910.00 | 3,852.97 | 605,450 |
| 2023-08-07 | 4,020.00 | 4,070.00 | 3,890.00 | 3,925.00 | 3,867.75 | 405,675 |
| 2023-08-04 | 4,100.00 | 4,130.00 | 4,020.00 | 4,070.00 | 4,010.64 | 279,300 |
| 2023-08-03 | 4,155.00 | 4,225.00 | 4,040.00 | 4,135.00 | 4,074.69 | 426,900 |
| 2023-08-02 | 4,400.00 | 4,580.00 | 4,200.00 | 4,235.00 | 4,173.23 | 410,493 |
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.