Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,940.00 | 2,975.00 | 2,885.00 | 2,905.00 | 2,862.63 | 156,699 |
| 2021-11-19 | 2,940.00 | 2,975.00 | 2,880.00 | 2,940.00 | 2,897.12 | 193,841 |
| 2021-11-18 | 2,950.00 | 2,975.00 | 2,895.00 | 2,950.00 | 2,906.97 | 136,182 |
| 2021-11-17 | 3,030.00 | 3,030.00 | 2,940.00 | 2,950.00 | 2,906.97 | 175,317 |
| 2021-11-16 | 3,070.00 | 3,070.00 | 2,975.00 | 3,030.00 | 2,985.80 | 143,582 |
| 2021-11-15 | 3,040.00 | 3,050.00 | 2,980.00 | 3,030.00 | 2,985.80 | 194,357 |
| 2021-11-12 | 2,900.00 | 3,045.00 | 2,900.00 | 3,030.00 | 2,985.80 | 301,967 |
| 2021-11-11 | 2,930.00 | 3,020.00 | 2,915.00 | 2,940.00 | 2,897.12 | 175,852 |
| 2021-11-10 | 3,000.00 | 3,015.00 | 2,935.00 | 2,935.00 | 2,892.19 | 197,047 |
| 2021-11-09 | 2,990.00 | 3,035.00 | 2,935.00 | 3,010.00 | 2,966.10 | 174,990 |
| 2021-11-08 | 3,000.00 | 3,050.00 | 2,945.00 | 3,000.00 | 2,956.24 | 232,451 |
| 2021-11-05 | 3,155.00 | 3,155.00 | 3,020.00 | 3,025.00 | 2,980.88 | 308,142 |
| 2021-11-04 | 3,185.00 | 3,260.00 | 3,065.00 | 3,155.00 | 3,108.98 | 813,472 |
| 2021-11-03 | 3,155.00 | 3,235.00 | 3,155.00 | 3,175.00 | 3,128.69 | 317,089 |
| 2021-11-02 | 3,150.00 | 3,170.00 | 3,110.00 | 3,155.00 | 3,108.98 | 273,803 |
| 2021-11-01 | 3,140.00 | 3,230.00 | 3,120.00 | 3,140.00 | 3,094.20 | 316,988 |
| 2021-10-29 | 3,220.00 | 3,275.00 | 3,140.00 | 3,140.00 | 3,094.20 | 532,169 |
| 2021-10-28 | 3,000.00 | 3,340.00 | 3,000.00 | 3,260.00 | 3,212.45 | 2,659,853 |
| 2021-10-27 | 3,015.00 | 3,055.00 | 2,955.00 | 2,995.00 | 2,951.32 | 174,571 |
| 2021-10-26 | 3,055.00 | 3,075.00 | 3,010.00 | 3,035.00 | 2,990.73 | 91,611 |
| 2021-10-25 | 3,065.00 | 3,105.00 | 3,010.00 | 3,070.00 | 3,025.22 | 145,876 |
| 2021-10-22 | 3,045.00 | 3,150.00 | 3,030.00 | 3,065.00 | 3,020.29 | 239,920 |
| 2021-10-21 | 3,080.00 | 3,080.00 | 3,025.00 | 3,030.00 | 2,985.80 | 132,747 |
| 2021-10-20 | 3,125.00 | 3,130.00 | 3,040.00 | 3,070.00 | 3,025.22 | 188,680 |
| 2021-10-19 | 3,090.00 | 3,135.00 | 3,055.00 | 3,100.00 | 3,054.78 | 205,035 |
| 2021-10-18 | 3,030.00 | 3,090.00 | 2,980.00 | 3,045.00 | 3,000.59 | 253,995 |
| 2021-10-15 | 3,050.00 | 3,050.00 | 2,975.00 | 3,030.00 | 2,985.80 | 198,420 |
| 2021-10-14 | 2,970.00 | 3,075.00 | 2,935.00 | 3,010.00 | 2,966.10 | 144,620 |
← NewerPage 21 of 21 · 1,228 trading days
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.