Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,760.00 | 6,000.00 | 5,450.00 | 5,690.00 | 5,690.00 | 230,780 |
| 2026-07-16 | 6,020.00 | 6,020.00 | 5,730.00 | 5,900.00 | 5,900.00 | 183,191 |
| 2026-07-15 | 5,810.00 | 6,200.00 | 5,810.00 | 6,100.00 | 6,100.00 | 201,702 |
| 2026-07-14 | 5,740.00 | 5,830.00 | 5,400.00 | 5,740.00 | 5,740.00 | 486,832 |
| 2026-07-13 | 6,100.00 | 6,310.00 | 5,810.00 | 5,840.00 | 5,840.00 | 288,902 |
| 2026-07-10 | 5,830.00 | 6,170.00 | 5,830.00 | 6,070.00 | 6,070.00 | 167,190 |
| 2026-07-09 | 5,760.00 | 6,020.00 | 5,600.00 | 5,790.00 | 5,790.00 | 246,425 |
| 2026-07-08 | 5,980.00 | 6,060.00 | 5,680.00 | 5,740.00 | 5,740.00 | 386,826 |
| 2026-07-07 | 6,180.00 | 6,380.00 | 5,910.00 | 6,080.00 | 6,080.00 | 257,248 |
| 2026-07-06 | 6,630.00 | 6,640.00 | 6,170.00 | 6,320.00 | 6,320.00 | 329,930 |
| 2026-07-03 | 6,420.00 | 6,590.00 | 6,200.00 | 6,590.00 | 6,590.00 | 385,144 |
| 2026-07-02 | 6,840.00 | 6,860.00 | 6,360.00 | 6,360.00 | 6,360.00 | 536,637 |
| 2026-07-01 | 6,850.00 | 7,250.00 | 6,650.00 | 7,000.00 | 7,000.00 | 498,705 |
| 2026-06-30 | 6,780.00 | 6,950.00 | 6,670.00 | 6,840.00 | 6,840.00 | 195,728 |
| 2026-06-29 | 6,400.00 | 6,900.00 | 6,400.00 | 6,830.00 | 6,830.00 | 354,730 |
| 2026-06-26 | 6,880.00 | 6,880.00 | 6,200.00 | 6,480.00 | 6,480.00 | 623,140 |
| 2026-06-25 | 7,100.00 | 7,240.00 | 6,670.00 | 6,940.00 | 6,940.00 | 602,215 |
| 2026-06-24 | 7,110.00 | 7,190.00 | 6,820.00 | 7,100.00 | 7,100.00 | 541,147 |
| 2026-06-23 | 7,700.00 | 7,840.00 | 7,070.00 | 7,120.00 | 7,120.00 | 688,408 |
| 2026-06-22 | 7,450.00 | 7,870.00 | 7,450.00 | 7,700.00 | 7,700.00 | 536,998 |
| 2026-06-19 | 8,350.00 | 8,420.00 | 7,520.00 | 7,700.00 | 7,700.00 | 1,215,492 |
| 2026-06-18 | 8,620.00 | 8,620.00 | 8,250.00 | 8,350.00 | 8,350.00 | 401,380 |
| 2026-06-17 | 8,750.00 | 8,940.00 | 8,540.00 | 8,610.00 | 8,610.00 | 320,702 |
| 2026-06-16 | 8,680.00 | 8,820.00 | 8,300.00 | 8,760.00 | 8,760.00 | 580,052 |
| 2026-06-15 | 8,610.00 | 8,890.00 | 8,560.00 | 8,660.00 | 8,660.00 | 634,284 |
| 2026-06-12 | 8,500.00 | 8,630.00 | 8,210.00 | 8,410.00 | 8,410.00 | 501,962 |
| 2026-06-11 | 8,090.00 | 8,250.00 | 7,850.00 | 8,210.00 | 8,210.00 | 414,443 |
| 2026-06-10 | 8,300.00 | 8,550.00 | 7,860.00 | 8,170.00 | 8,170.00 | 564,492 |
| 2026-06-09 | 7,910.00 | 8,440.00 | 7,910.00 | 8,360.00 | 8,360.00 | 576,974 |
| 2026-06-08 | 8,000.00 | 8,240.00 | 7,390.00 | 7,840.00 | 7,840.00 | 686,470 |
| 2026-06-05 | 8,510.00 | 8,680.00 | 8,300.00 | 8,580.00 | 8,580.00 | 643,292 |
| 2026-06-04 | 8,840.00 | 9,080.00 | 8,550.00 | 8,700.00 | 8,700.00 | 732,306 |
| 2026-06-02 | 9,660.00 | 9,660.00 | 8,710.00 | 8,840.00 | 8,840.00 | 1,504,657 |
| 2026-06-01 | 9,300.00 | 10,020.00 | 9,010.00 | 9,800.00 | 9,800.00 | 1,505,988 |
| 2026-05-29 | 10,000.00 | 10,270.00 | 9,100.00 | 9,410.00 | 9,410.00 | 1,834,123 |
| 2026-05-28 | 10,900.00 | 11,260.00 | 9,820.00 | 10,190.00 | 10,190.00 | 2,187,544 |
| 2026-05-27 | 13,680.00 | 13,910.00 | 11,100.00 | 11,100.00 | 11,100.00 | 4,150,667 |
| 2026-05-26 | 11,000.00 | 13,830.00 | 9,950.00 | 13,250.00 | 13,250.00 | 8,295,167 |
| 2026-05-22 | 10,250.00 | 11,080.00 | 10,250.00 | 10,700.00 | 10,700.00 | 1,113,561 |
| 2026-05-21 | 10,500.00 | 10,640.00 | 10,130.00 | 10,250.00 | 10,250.00 | 866,034 |
| 2026-05-20 | 10,390.00 | 10,390.00 | 9,570.00 | 10,040.00 | 10,040.00 | 1,600,100 |
| 2026-05-19 | 11,150.00 | 11,600.00 | 10,210.00 | 10,390.00 | 10,390.00 | 1,490,609 |
| 2026-05-18 | 10,960.00 | 11,140.00 | 10,470.00 | 10,630.00 | 10,630.00 | 1,373,304 |
| 2026-05-15 | 12,410.00 | 12,460.00 | 11,070.00 | 11,260.00 | 11,260.00 | 1,730,483 |
| 2026-05-14 | 13,000.00 | 13,290.00 | 12,000.00 | 12,380.00 | 12,380.00 | 1,372,293 |
| 2026-05-13 | 12,800.00 | 13,300.00 | 12,360.00 | 12,840.00 | 12,840.00 | 778,264 |
| 2026-05-12 | 13,480.00 | 13,600.00 | 12,550.00 | 12,900.00 | 12,900.00 | 1,269,881 |
| 2026-05-11 | 13,240.00 | 13,980.00 | 12,800.00 | 13,480.00 | 13,480.00 | 1,371,307 |
| 2026-05-08 | 12,810.00 | 13,500.00 | 12,500.00 | 13,180.00 | 13,180.00 | 962,310 |
| 2026-05-07 | 12,980.00 | 13,560.00 | 12,310.00 | 12,840.00 | 12,840.00 | 1,269,244 |
| 2026-05-06 | 13,200.00 | 13,740.00 | 12,420.00 | 12,910.00 | 12,910.00 | 2,271,031 |
| 2026-05-04 | 11,400.00 | 12,780.00 | 11,400.00 | 12,500.00 | 12,500.00 | 2,336,276 |
| 2026-04-30 | 11,810.00 | 12,140.00 | 11,150.00 | 11,290.00 | 11,290.00 | 1,015,255 |
| 2026-04-29 | 11,040.00 | 11,850.00 | 10,730.00 | 11,700.00 | 11,700.00 | 1,322,590 |
| 2026-04-28 | 11,510.00 | 11,590.00 | 11,120.00 | 11,120.00 | 11,120.00 | 982,481 |
| 2026-04-27 | 11,300.00 | 11,830.00 | 10,900.00 | 11,500.00 | 11,500.00 | 1,858,235 |
| 2026-04-24 | 10,700.00 | 11,450.00 | 10,440.00 | 11,090.00 | 11,090.00 | 2,153,324 |
| 2026-04-23 | 10,020.00 | 11,180.00 | 9,990.00 | 10,620.00 | 10,620.00 | 3,938,618 |
| 2026-04-22 | 10,340.00 | 10,550.00 | 9,480.00 | 9,810.00 | 9,810.00 | 2,421,671 |
| 2026-04-21 | 9,660.00 | 10,540.00 | 9,360.00 | 10,330.00 | 10,330.00 | 4,340,396 |
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.