Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 3,360.00 | 3,560.00 | 3,355.00 | 3,525.00 | 3,473.58 | 495,672 |
| 2022-02-17 | 3,555.00 | 3,555.00 | 3,355.00 | 3,430.00 | 3,379.97 | 615,406 |
| 2022-02-16 | 3,660.00 | 3,720.00 | 3,405.00 | 3,500.00 | 3,448.95 | 1,313,711 |
| 2022-02-15 | 3,440.00 | 3,665.00 | 3,420.00 | 3,545.00 | 3,493.29 | 842,250 |
| 2022-02-14 | 3,250.00 | 3,535.00 | 3,250.00 | 3,460.00 | 3,409.53 | 598,087 |
| 2022-02-11 | 3,435.00 | 3,480.00 | 3,330.00 | 3,425.00 | 3,375.04 | 307,906 |
| 2022-02-10 | 3,425.00 | 3,575.00 | 3,410.00 | 3,485.00 | 3,434.17 | 671,821 |
| 2022-02-09 | 3,415.00 | 3,495.00 | 3,380.00 | 3,410.00 | 3,360.26 | 356,541 |
| 2022-02-08 | 3,425.00 | 3,490.00 | 3,340.00 | 3,405.00 | 3,355.33 | 472,110 |
| 2022-02-07 | 3,435.00 | 3,475.00 | 3,345.00 | 3,460.00 | 3,409.53 | 294,586 |
| 2022-02-04 | 3,340.00 | 3,470.00 | 3,320.00 | 3,430.00 | 3,379.97 | 454,094 |
| 2022-02-03 | 3,330.00 | 3,415.00 | 3,290.00 | 3,305.00 | 3,256.79 | 247,766 |
| 2022-01-28 | 3,250.00 | 3,355.00 | 3,130.00 | 3,330.00 | 3,281.43 | 456,234 |
| 2022-01-27 | 3,155.00 | 3,460.00 | 3,105.00 | 3,190.00 | 3,143.47 | 779,831 |
| 2022-01-26 | 3,140.00 | 3,225.00 | 3,115.00 | 3,155.00 | 3,108.98 | 241,492 |
| 2022-01-25 | 3,280.00 | 3,330.00 | 3,050.00 | 3,145.00 | 3,099.13 | 741,486 |
| 2022-01-24 | 3,380.00 | 3,390.00 | 3,190.00 | 3,280.00 | 3,232.16 | 602,206 |
| 2022-01-21 | 3,440.00 | 3,615.00 | 3,395.00 | 3,410.00 | 3,360.26 | 1,322,416 |
| 2022-01-20 | 3,410.00 | 3,520.00 | 3,370.00 | 3,485.00 | 3,434.17 | 775,354 |
| 2022-01-19 | 3,400.00 | 3,500.00 | 3,270.00 | 3,450.00 | 3,399.68 | 2,395,635 |
| 2022-01-18 | 3,225.00 | 3,355.00 | 3,185.00 | 3,260.00 | 3,212.45 | 1,484,774 |
| 2022-01-17 | 3,250.00 | 3,250.00 | 3,100.00 | 3,160.00 | 3,113.91 | 428,799 |
| 2022-01-14 | 3,065.00 | 3,220.00 | 3,015.00 | 3,190.00 | 3,143.47 | 692,325 |
| 2022-01-13 | 3,140.00 | 3,140.00 | 3,040.00 | 3,065.00 | 3,020.29 | 235,077 |
| 2022-01-12 | 2,985.00 | 3,150.00 | 2,970.00 | 3,130.00 | 3,084.35 | 951,950 |
| 2022-01-11 | 2,940.00 | 2,995.00 | 2,855.00 | 2,930.00 | 2,887.26 | 153,870 |
| 2022-01-10 | 2,925.00 | 2,980.00 | 2,880.00 | 2,960.00 | 2,916.83 | 101,892 |
| 2022-01-07 | 2,925.00 | 2,945.00 | 2,900.00 | 2,925.00 | 2,882.34 | 53,987 |
| 2022-01-06 | 2,945.00 | 3,000.00 | 2,810.00 | 2,925.00 | 2,882.34 | 150,525 |
| 2022-01-05 | 3,020.00 | 3,040.00 | 2,945.00 | 2,975.00 | 2,931.61 | 104,968 |
| 2022-01-04 | 2,990.00 | 3,015.00 | 2,985.00 | 3,010.00 | 2,966.10 | 111,256 |
| 2022-01-03 | 3,000.00 | 3,050.00 | 2,950.00 | 2,990.00 | 2,946.39 | 116,746 |
| 2021-12-30 | 2,965.00 | 3,010.00 | 2,940.00 | 3,000.00 | 2,956.24 | 137,049 |
| 2021-12-29 | 2,910.00 | 2,990.00 | 2,890.00 | 2,970.00 | 2,926.68 | 232,212 |
| 2021-12-28 | 2,905.00 | 2,935.00 | 2,870.00 | 2,910.00 | 2,867.56 | 68,425 |
| 2021-12-27 | 2,860.00 | 2,925.00 | 2,860.00 | 2,905.00 | 2,862.63 | 86,113 |
| 2021-12-24 | 2,870.00 | 2,900.00 | 2,845.00 | 2,890.00 | 2,847.85 | 111,544 |
| 2021-12-23 | 2,830.00 | 2,870.00 | 2,830.00 | 2,870.00 | 2,828.14 | 154,269 |
| 2021-12-22 | 2,875.00 | 2,890.00 | 2,825.00 | 2,830.00 | 2,788.72 | 91,005 |
| 2021-12-21 | 2,850.00 | 2,930.00 | 2,840.00 | 2,860.00 | 2,818.28 | 126,623 |
| 2021-12-20 | 2,880.00 | 2,900.00 | 2,850.00 | 2,865.00 | 2,823.21 | 120,172 |
| 2021-12-17 | 2,915.00 | 2,935.00 | 2,885.00 | 2,910.00 | 2,867.56 | 116,427 |
| 2021-12-16 | 2,920.00 | 2,960.00 | 2,870.00 | 2,915.00 | 2,872.48 | 93,006 |
| 2021-12-15 | 2,915.00 | 2,960.00 | 2,890.00 | 2,900.00 | 2,857.70 | 66,845 |
| 2021-12-14 | 2,885.00 | 2,965.00 | 2,885.00 | 2,940.00 | 2,897.12 | 89,593 |
| 2021-12-13 | 2,930.00 | 2,995.00 | 2,910.00 | 2,915.00 | 2,872.48 | 94,984 |
| 2021-12-10 | 2,910.00 | 2,945.00 | 2,890.00 | 2,920.00 | 2,877.41 | 80,788 |
| 2021-12-09 | 2,910.00 | 2,945.00 | 2,890.00 | 2,910.00 | 2,867.56 | 59,615 |
| 2021-12-08 | 2,950.00 | 2,970.00 | 2,890.00 | 2,910.00 | 2,867.56 | 189,950 |
| 2021-12-07 | 2,940.00 | 2,940.00 | 2,865.00 | 2,870.00 | 2,828.14 | 83,448 |
| 2021-12-06 | 2,890.00 | 2,960.00 | 2,805.00 | 2,910.00 | 2,867.56 | 94,399 |
| 2021-12-03 | 2,800.00 | 2,925.00 | 2,770.00 | 2,890.00 | 2,847.85 | 121,979 |
| 2021-12-02 | 2,710.00 | 2,855.00 | 2,710.00 | 2,800.00 | 2,759.16 | 137,576 |
| 2021-12-01 | 2,660.00 | 2,785.00 | 2,580.00 | 2,785.00 | 2,744.38 | 198,530 |
| 2021-11-30 | 2,750.00 | 2,850.00 | 2,600.00 | 2,640.00 | 2,601.49 | 294,121 |
| 2021-11-29 | 2,780.00 | 2,835.00 | 2,750.00 | 2,760.00 | 2,719.74 | 174,774 |
| 2021-11-26 | 2,935.00 | 2,940.00 | 2,830.00 | 2,845.00 | 2,803.50 | 131,019 |
| 2021-11-25 | 2,890.00 | 2,960.00 | 2,870.00 | 2,910.00 | 2,867.56 | 130,726 |
| 2021-11-24 | 2,890.00 | 2,930.00 | 2,860.00 | 2,890.00 | 2,847.85 | 86,239 |
| 2021-11-23 | 2,880.00 | 2,945.00 | 2,870.00 | 2,890.00 | 2,847.85 | 125,391 |
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.