Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 2,530.00 | 2,555.00 | 2,505.00 | 2,555.00 | 2,517.73 | 85,288 |
| 2022-11-10 | 2,530.00 | 2,540.00 | 2,495.00 | 2,495.00 | 2,458.61 | 67,573 |
| 2022-11-09 | 2,465.00 | 2,540.00 | 2,445.00 | 2,530.00 | 2,493.10 | 165,331 |
| 2022-11-08 | 2,400.00 | 2,490.00 | 2,400.00 | 2,465.00 | 2,429.05 | 59,067 |
| 2022-11-07 | 2,425.00 | 2,480.00 | 2,400.00 | 2,400.00 | 2,364.99 | 93,895 |
| 2022-11-04 | 2,460.00 | 2,470.00 | 2,380.00 | 2,425.00 | 2,389.63 | 35,285 |
| 2022-11-03 | 2,440.00 | 2,470.00 | 2,330.00 | 2,470.00 | 2,433.97 | 79,196 |
| 2022-11-02 | 2,440.00 | 2,495.00 | 2,440.00 | 2,475.00 | 2,438.90 | 61,429 |
| 2022-11-01 | 2,395.00 | 2,625.00 | 2,390.00 | 2,490.00 | 2,453.68 | 417,621 |
| 2022-10-31 | 2,395.00 | 2,420.00 | 2,345.00 | 2,390.00 | 2,355.14 | 50,769 |
| 2022-10-28 | 2,375.00 | 2,445.00 | 2,345.00 | 2,350.00 | 2,315.72 | 115,757 |
| 2022-10-27 | 2,290.00 | 2,395.00 | 2,290.00 | 2,360.00 | 2,325.58 | 93,615 |
| 2022-10-26 | 2,340.00 | 2,350.00 | 2,290.00 | 2,310.00 | 2,276.31 | 78,699 |
| 2022-10-25 | 2,350.00 | 2,390.00 | 2,305.00 | 2,340.00 | 2,305.87 | 119,663 |
| 2022-10-24 | 2,380.00 | 2,420.00 | 2,355.00 | 2,360.00 | 2,325.58 | 109,125 |
| 2022-10-21 | 2,355.00 | 2,700.00 | 2,330.00 | 2,355.00 | 2,320.65 | 1,860,978 |
| 2022-10-20 | 2,405.00 | 2,465.00 | 2,355.00 | 2,385.00 | 2,350.21 | 43,076 |
| 2022-10-19 | 2,445.00 | 2,495.00 | 2,435.00 | 2,440.00 | 2,404.41 | 76,031 |
| 2022-10-18 | 2,460.00 | 2,510.00 | 2,420.00 | 2,445.00 | 2,409.34 | 46,720 |
| 2022-10-17 | 2,350.00 | 2,445.00 | 2,290.00 | 2,445.00 | 2,409.34 | 79,188 |
| 2022-10-14 | 2,295.00 | 2,390.00 | 2,295.00 | 2,370.00 | 2,335.43 | 74,451 |
| 2022-10-13 | 2,350.00 | 2,370.00 | 2,235.00 | 2,275.00 | 2,241.82 | 201,832 |
| 2022-10-12 | 2,320.00 | 2,390.00 | 2,320.00 | 2,385.00 | 2,350.21 | 66,404 |
| 2022-10-11 | 2,480.00 | 2,480.00 | 2,345.00 | 2,370.00 | 2,335.43 | 126,975 |
| 2022-10-07 | 2,495.00 | 2,540.00 | 2,460.00 | 2,495.00 | 2,458.61 | 78,375 |
| 2022-10-06 | 2,450.00 | 2,540.00 | 2,440.00 | 2,540.00 | 2,502.95 | 174,009 |
| 2022-10-05 | 2,520.00 | 2,525.00 | 2,425.00 | 2,470.00 | 2,433.97 | 102,640 |
| 2022-10-04 | 2,420.00 | 2,660.00 | 2,405.00 | 2,495.00 | 2,458.61 | 623,190 |
| 2022-09-30 | 2,310.00 | 2,480.00 | 2,300.00 | 2,405.00 | 2,369.92 | 197,442 |
| 2022-09-29 | 2,480.00 | 2,485.00 | 2,370.00 | 2,370.00 | 2,335.43 | 172,519 |
| 2022-09-28 | 2,490.00 | 2,555.00 | 2,370.00 | 2,415.00 | 2,379.78 | 199,781 |
| 2022-09-27 | 2,450.00 | 2,530.00 | 2,415.00 | 2,520.00 | 2,483.24 | 167,043 |
| 2022-09-26 | 2,595.00 | 2,595.00 | 2,460.00 | 2,480.00 | 2,443.83 | 351,589 |
| 2022-09-23 | 2,800.00 | 2,800.00 | 2,615.00 | 2,615.00 | 2,576.86 | 408,169 |
| 2022-09-22 | 2,810.00 | 2,855.00 | 2,730.00 | 2,800.00 | 2,759.16 | 320,754 |
| 2022-09-21 | 2,910.00 | 2,940.00 | 2,875.00 | 2,895.00 | 2,852.77 | 152,800 |
| 2022-09-20 | 2,885.00 | 2,950.00 | 2,875.00 | 2,910.00 | 2,867.56 | 243,330 |
| 2022-09-19 | 2,980.00 | 2,990.00 | 2,865.00 | 2,885.00 | 2,842.92 | 251,307 |
| 2022-09-16 | 3,040.00 | 3,105.00 | 2,940.00 | 2,975.00 | 2,931.61 | 380,497 |
| 2022-09-15 | 3,075.00 | 3,130.00 | 3,030.00 | 3,070.00 | 3,025.22 | 344,179 |
| 2022-09-14 | 2,960.00 | 3,085.00 | 2,945.00 | 3,045.00 | 3,000.59 | 206,937 |
| 2022-09-13 | 3,025.00 | 3,090.00 | 2,990.00 | 3,090.00 | 3,044.93 | 258,609 |
| 2022-09-08 | 3,135.00 | 3,140.00 | 3,020.00 | 3,020.00 | 2,975.95 | 296,484 |
| 2022-09-07 | 3,060.00 | 3,110.00 | 3,020.00 | 3,090.00 | 3,044.93 | 287,402 |
| 2022-09-06 | 2,920.00 | 3,150.00 | 2,920.00 | 3,060.00 | 3,015.37 | 492,630 |
| 2022-09-05 | 2,990.00 | 2,990.00 | 2,935.00 | 2,945.00 | 2,902.04 | 146,803 |
| 2022-09-02 | 2,950.00 | 3,030.00 | 2,935.00 | 2,990.00 | 2,946.39 | 199,572 |
| 2022-09-01 | 3,075.00 | 3,075.00 | 2,950.00 | 2,950.00 | 2,906.97 | 324,936 |
| 2022-08-31 | 3,010.00 | 3,075.00 | 2,980.00 | 3,075.00 | 3,030.15 | 240,559 |
| 2022-08-30 | 2,960.00 | 3,090.00 | 2,955.00 | 3,040.00 | 2,995.66 | 383,560 |
| 2022-08-29 | 2,915.00 | 3,015.00 | 2,900.00 | 2,965.00 | 2,921.75 | 416,398 |
| 2022-08-26 | 3,180.00 | 3,320.00 | 3,050.00 | 3,070.00 | 3,025.22 | 1,181,655 |
| 2022-08-25 | 3,060.00 | 3,210.00 | 3,015.00 | 3,170.00 | 3,123.76 | 1,269,786 |
| 2022-08-24 | 2,990.00 | 3,065.00 | 2,945.00 | 3,030.00 | 2,985.80 | 681,905 |
| 2022-08-23 | 2,950.00 | 3,445.00 | 2,920.00 | 3,000.00 | 2,956.24 | 10,041,850 |
| 2022-08-22 | 2,965.00 | 3,080.00 | 2,900.00 | 2,985.00 | 2,941.46 | 469,847 |
| 2022-08-19 | 3,085.00 | 3,120.00 | 2,975.00 | 2,985.00 | 2,941.46 | 641,081 |
| 2022-08-18 | 3,135.00 | 3,225.00 | 3,065.00 | 3,110.00 | 3,064.64 | 933,660 |
| 2022-08-17 | 3,290.00 | 3,295.00 | 3,150.00 | 3,175.00 | 3,128.69 | 696,766 |
| 2022-08-16 | 3,380.00 | 3,390.00 | 3,255.00 | 3,320.00 | 3,271.57 | 1,054,635 |
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.