Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,615.00 | 4,615.00 | 4,350.00 | 4,470.00 | 4,404.80 | 324,190 |
| 2023-07-31 | 4,485.00 | 4,645.00 | 4,470.00 | 4,570.00 | 4,503.34 | 315,829 |
| 2023-07-28 | 4,195.00 | 4,550.00 | 4,195.00 | 4,485.00 | 4,419.58 | 402,889 |
| 2023-07-27 | 4,315.00 | 4,470.00 | 4,165.00 | 4,230.00 | 4,168.30 | 567,043 |
| 2023-07-26 | 4,640.00 | 4,680.00 | 4,200.00 | 4,310.00 | 4,247.13 | 907,169 |
| 2023-07-25 | 4,850.00 | 4,955.00 | 4,620.00 | 4,645.00 | 4,577.25 | 821,869 |
| 2023-07-24 | 4,705.00 | 4,935.00 | 4,605.00 | 4,840.00 | 4,769.40 | 1,238,463 |
| 2023-07-21 | 4,650.00 | 4,795.00 | 4,530.00 | 4,705.00 | 4,636.37 | 952,549 |
| 2023-07-20 | 4,680.00 | 4,900.00 | 4,505.00 | 4,750.00 | 4,680.72 | 4,128,036 |
| 2023-07-19 | 4,230.00 | 4,500.00 | 4,105.00 | 4,470.00 | 4,404.80 | 766,641 |
| 2023-07-18 | 4,145.00 | 4,250.00 | 4,045.00 | 4,200.00 | 4,138.74 | 239,849 |
| 2023-07-17 | 4,245.00 | 4,245.00 | 4,090.00 | 4,095.00 | 4,035.27 | 242,443 |
| 2023-07-14 | 4,350.00 | 4,350.00 | 4,155.00 | 4,245.00 | 4,183.08 | 290,347 |
| 2023-07-13 | 4,260.00 | 4,430.00 | 4,230.00 | 4,350.00 | 4,286.55 | 348,534 |
| 2023-07-12 | 4,325.00 | 4,335.00 | 4,200.00 | 4,220.00 | 4,158.45 | 168,211 |
| 2023-07-11 | 4,170.00 | 4,325.00 | 4,165.00 | 4,325.00 | 4,261.92 | 147,769 |
| 2023-07-10 | 4,250.00 | 4,250.00 | 4,120.00 | 4,175.00 | 4,114.10 | 198,768 |
| 2023-07-07 | 4,240.00 | 4,335.00 | 4,210.00 | 4,250.00 | 4,188.01 | 155,878 |
| 2023-07-06 | 4,425.00 | 4,425.00 | 4,240.00 | 4,270.00 | 4,207.72 | 280,512 |
| 2023-07-05 | 4,440.00 | 4,450.00 | 4,360.00 | 4,410.00 | 4,345.68 | 258,467 |
| 2023-07-04 | 4,385.00 | 4,460.00 | 4,330.00 | 4,405.00 | 4,340.75 | 283,281 |
| 2023-07-03 | 4,305.00 | 4,440.00 | 4,265.00 | 4,435.00 | 4,370.31 | 429,063 |
| 2023-06-30 | 4,035.00 | 4,360.00 | 4,035.00 | 4,280.00 | 4,217.57 | 794,648 |
| 2023-06-29 | 4,090.00 | 4,140.00 | 4,015.00 | 4,080.00 | 4,020.49 | 228,333 |
| 2023-06-28 | 4,060.00 | 4,190.00 | 4,030.00 | 4,130.00 | 4,069.76 | 372,148 |
| 2023-06-27 | 4,010.00 | 4,055.00 | 3,945.00 | 4,030.00 | 3,971.22 | 240,645 |
| 2023-06-26 | 4,005.00 | 4,125.00 | 3,965.00 | 4,055.00 | 3,995.85 | 241,405 |
| 2023-06-23 | 3,995.00 | 4,095.00 | 3,950.00 | 4,025.00 | 3,966.29 | 356,444 |
| 2023-06-22 | 3,940.00 | 4,045.00 | 3,920.00 | 3,980.00 | 3,921.95 | 491,515 |
| 2023-06-21 | 4,080.00 | 4,130.00 | 3,980.00 | 4,015.00 | 3,956.44 | 509,324 |
| 2023-06-20 | 4,240.00 | 4,240.00 | 4,080.00 | 4,100.00 | 4,040.20 | 340,303 |
| 2023-06-19 | 4,230.00 | 4,255.00 | 4,085.00 | 4,245.00 | 4,183.08 | 435,861 |
| 2023-06-16 | 4,250.00 | 4,300.00 | 4,125.00 | 4,230.00 | 4,168.30 | 440,729 |
| 2023-06-15 | 4,350.00 | 4,370.00 | 4,150.00 | 4,275.00 | 4,212.65 | 506,751 |
| 2023-06-14 | 4,510.00 | 4,550.00 | 4,200.00 | 4,325.00 | 4,261.92 | 653,511 |
| 2023-06-13 | 4,505.00 | 4,575.00 | 4,470.00 | 4,510.00 | 4,444.22 | 371,358 |
| 2023-06-12 | 4,405.00 | 4,560.00 | 4,380.00 | 4,455.00 | 4,390.02 | 573,602 |
| 2023-06-09 | 4,400.00 | 4,450.00 | 4,355.00 | 4,405.00 | 4,340.75 | 406,057 |
| 2023-06-08 | 4,480.00 | 4,500.00 | 4,315.00 | 4,375.00 | 4,311.19 | 825,401 |
| 2023-06-07 | 4,810.00 | 4,825.00 | 4,470.00 | 4,535.00 | 4,468.85 | 1,220,553 |
| 2023-06-05 | 4,970.00 | 4,985.00 | 4,825.00 | 4,825.00 | 4,754.62 | 801,241 |
| 2023-06-02 | 4,850.00 | 5,070.00 | 4,730.00 | 4,965.00 | 4,892.58 | 2,126,010 |
| 2023-06-01 | 4,730.00 | 4,840.00 | 4,685.00 | 4,775.00 | 4,705.35 | 772,051 |
| 2023-05-31 | 5,150.00 | 5,300.00 | 4,760.00 | 4,760.00 | 4,690.57 | 4,707,352 |
| 2023-05-30 | 4,690.00 | 4,995.00 | 4,600.00 | 4,910.00 | 4,838.38 | 4,057,802 |
| 2023-05-26 | 4,785.00 | 4,820.00 | 4,505.00 | 4,575.00 | 4,508.27 | 1,126,211 |
| 2023-05-25 | 4,595.00 | 5,030.00 | 4,530.00 | 4,805.00 | 4,734.91 | 5,071,563 |
| 2023-05-24 | 4,650.00 | 4,710.00 | 4,555.00 | 4,580.00 | 4,513.20 | 584,629 |
| 2023-05-23 | 4,620.00 | 4,705.00 | 4,520.00 | 4,650.00 | 4,582.18 | 891,831 |
| 2023-05-22 | 4,615.00 | 4,685.00 | 4,450.00 | 4,625.00 | 4,557.54 | 789,577 |
| 2023-05-19 | 4,840.00 | 4,850.00 | 4,585.00 | 4,600.00 | 4,532.90 | 1,631,302 |
| 2023-05-18 | 4,815.00 | 5,030.00 | 4,775.00 | 4,905.00 | 4,833.46 | 4,335,872 |
| 2023-05-17 | 4,325.00 | 4,715.00 | 4,285.00 | 4,715.00 | 4,646.23 | 3,692,442 |
| 2023-05-16 | 4,415.00 | 4,440.00 | 4,340.00 | 4,355.00 | 4,291.48 | 851,042 |
| 2023-05-15 | 4,440.00 | 4,465.00 | 4,270.00 | 4,395.00 | 4,330.89 | 1,153,917 |
| 2023-05-12 | 4,560.00 | 4,700.00 | 4,345.00 | 4,440.00 | 4,375.24 | 2,094,958 |
| 2023-05-11 | 4,570.00 | 4,730.00 | 4,515.00 | 4,540.00 | 4,473.78 | 2,192,916 |
| 2023-05-10 | 4,645.00 | 4,730.00 | 4,520.00 | 4,550.00 | 4,483.63 | 2,696,160 |
| 2023-05-09 | 4,920.00 | 4,925.00 | 4,615.00 | 4,780.00 | 4,710.28 | 4,387,378 |
| 2023-05-08 | 5,350.00 | 5,520.00 | 4,820.00 | 4,925.00 | 4,853.16 | 14,113,330 |
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.