Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,490.00 | 9,980.00 | 8,420.00 | 9,650.00 | 9,650.00 | 8,067,588 |
| 2026-04-17 | 8,590.00 | 8,590.00 | 8,210.00 | 8,500.00 | 8,500.00 | 526,699 |
| 2026-04-16 | 8,620.00 | 8,650.00 | 8,100.00 | 8,500.00 | 8,500.00 | 1,346,288 |
| 2026-04-15 | 8,250.00 | 8,440.00 | 8,020.00 | 8,390.00 | 8,390.00 | 1,162,061 |
| 2026-04-14 | 8,100.00 | 8,390.00 | 7,810.00 | 8,130.00 | 8,130.00 | 1,715,523 |
| 2026-04-13 | 7,270.00 | 7,900.00 | 7,210.00 | 7,850.00 | 7,850.00 | 1,112,468 |
| 2026-04-10 | 7,290.00 | 7,460.00 | 7,150.00 | 7,400.00 | 7,400.00 | 533,295 |
| 2026-04-09 | 7,360.00 | 7,390.00 | 7,000.00 | 7,210.00 | 7,210.00 | 635,776 |
| 2026-04-08 | 7,100.00 | 7,420.00 | 7,100.00 | 7,390.00 | 7,390.00 | 761,884 |
| 2026-04-07 | 7,090.00 | 7,200.00 | 6,740.00 | 6,870.00 | 6,870.00 | 527,781 |
| 2026-04-06 | 7,360.00 | 7,390.00 | 6,860.00 | 7,000.00 | 7,000.00 | 735,576 |
| 2026-04-03 | 7,230.00 | 7,470.00 | 7,080.00 | 7,370.00 | 7,370.00 | 536,565 |
| 2026-04-02 | 7,490.00 | 7,930.00 | 6,940.00 | 7,120.00 | 7,120.00 | 1,148,881 |
| 2026-04-01 | 7,210.00 | 7,470.00 | 7,150.00 | 7,430.00 | 7,430.00 | 554,576 |
| 2026-03-31 | 7,180.00 | 7,220.00 | 6,880.00 | 6,970.00 | 6,970.00 | 593,474 |
| 2026-03-30 | 7,320.00 | 7,320.00 | 7,030.00 | 7,240.00 | 7,240.00 | 704,357 |
| 2026-03-27 | 7,800.00 | 7,840.00 | 7,210.00 | 7,620.00 | 7,620.00 | 1,453,521 |
| 2026-03-26 | 7,350.00 | 7,980.00 | 7,180.00 | 7,880.00 | 7,880.00 | 2,371,712 |
| 2026-03-25 | 7,080.00 | 7,470.00 | 7,060.00 | 7,350.00 | 7,350.00 | 654,225 |
| 2026-03-24 | 7,000.00 | 7,010.00 | 6,720.00 | 6,970.00 | 6,970.00 | 899,517 |
| 2026-03-23 | 6,900.00 | 6,990.00 | 6,750.00 | 6,760.00 | 6,760.00 | 608,585 |
| 2026-03-20 | 7,220.00 | 7,320.00 | 7,080.00 | 7,160.00 | 7,160.00 | 509,952 |
| 2026-03-19 | 7,380.00 | 7,390.00 | 7,210.00 | 7,210.00 | 7,210.00 | 403,597 |
| 2026-03-18 | 7,300.00 | 7,850.00 | 7,280.00 | 7,550.00 | 7,550.00 | 1,179,826 |
| 2026-03-17 | 7,300.00 | 7,490.00 | 7,020.00 | 7,200.00 | 7,200.00 | 609,621 |
| 2026-03-16 | 7,160.00 | 7,390.00 | 7,100.00 | 7,180.00 | 7,180.00 | 576,967 |
| 2026-03-13 | 7,480.00 | 7,500.00 | 7,160.00 | 7,210.00 | 7,210.00 | 1,045,081 |
| 2026-03-12 | 7,600.00 | 7,750.00 | 7,470.00 | 7,660.00 | 7,660.00 | 588,970 |
| 2026-03-11 | 7,500.00 | 7,990.00 | 7,340.00 | 7,700.00 | 7,700.00 | 2,002,359 |
| 2026-03-10 | 7,300.00 | 7,540.00 | 7,050.00 | 7,380.00 | 7,380.00 | 1,039,384 |
| 2026-03-09 | 6,900.00 | 7,230.00 | 6,630.00 | 6,980.00 | 6,980.00 | 867,475 |
| 2026-03-06 | 7,100.00 | 7,510.00 | 7,040.00 | 7,340.00 | 7,340.00 | 752,826 |
| 2026-03-05 | 6,870.00 | 7,310.00 | 6,870.00 | 7,230.00 | 7,230.00 | 1,020,669 |
| 2026-03-04 | 7,090.00 | 7,140.00 | 6,390.00 | 6,500.00 | 6,500.00 | 1,585,929 |
| 2026-03-03 | 7,400.00 | 7,850.00 | 7,250.00 | 7,260.00 | 7,260.00 | 1,386,327 |
| 2026-02-27 | 7,740.00 | 7,930.00 | 7,510.00 | 7,530.00 | 7,530.00 | 1,390,809 |
| 2026-02-26 | 8,200.00 | 8,210.00 | 7,770.00 | 7,780.00 | 7,780.00 | 1,689,257 |
| 2026-02-25 | 8,350.00 | 8,500.00 | 8,080.00 | 8,200.00 | 8,200.00 | 1,174,923 |
| 2026-02-24 | 8,100.00 | 8,540.00 | 7,960.00 | 8,260.00 | 8,260.00 | 1,825,753 |
| 2026-02-23 | 9,300.00 | 9,330.00 | 8,130.00 | 8,190.00 | 8,190.00 | 3,570,599 |
| 2026-02-20 | 8,500.00 | 9,580.00 | 8,340.00 | 9,170.00 | 9,170.00 | 6,667,116 |
| 2026-02-19 | 8,060.00 | 8,560.00 | 7,800.00 | 8,340.00 | 8,340.00 | 5,338,805 |
| 2026-02-13 | 8,180.00 | 8,330.00 | 7,660.00 | 7,800.00 | 7,800.00 | 2,689,720 |
| 2026-02-12 | 8,170.00 | 8,420.00 | 7,960.00 | 8,110.00 | 8,110.00 | 4,552,993 |
| 2026-02-11 | 6,780.00 | 8,770.00 | 6,590.00 | 8,230.00 | 8,230.00 | 33,539,781 |
| 2026-02-10 | 7,010.00 | 7,060.00 | 6,650.00 | 6,750.00 | 6,750.00 | 791,992 |
| 2026-02-09 | 7,100.00 | 7,190.00 | 6,740.00 | 7,010.00 | 7,010.00 | 1,496,110 |
| 2026-02-06 | 6,860.00 | 7,050.00 | 6,450.00 | 7,000.00 | 7,000.00 | 1,536,737 |
| 2026-02-05 | 6,540.00 | 7,400.00 | 6,440.00 | 6,860.00 | 6,860.00 | 4,957,012 |
| 2026-02-04 | 5,980.00 | 6,570.00 | 5,840.00 | 6,530.00 | 6,530.00 | 2,324,098 |
| 2026-02-03 | 5,880.00 | 5,950.00 | 5,690.00 | 5,950.00 | 5,950.00 | 613,418 |
| 2026-02-02 | 6,090.00 | 6,220.00 | 5,690.00 | 5,750.00 | 5,750.00 | 1,278,592 |
| 2026-01-30 | 6,200.00 | 6,210.00 | 5,860.00 | 6,090.00 | 6,090.00 | 1,694,161 |
| 2026-01-29 | 5,640.00 | 6,100.00 | 5,520.00 | 6,080.00 | 6,080.00 | 2,224,682 |
| 2026-01-28 | 5,660.00 | 5,770.00 | 5,590.00 | 5,610.00 | 5,610.00 | 886,918 |
| 2026-01-27 | 5,560.00 | 5,690.00 | 5,510.00 | 5,650.00 | 5,650.00 | 660,397 |
| 2026-01-26 | 5,590.00 | 5,630.00 | 5,450.00 | 5,580.00 | 5,580.00 | 856,769 |
| 2026-01-23 | 5,530.00 | 5,600.00 | 5,450.00 | 5,550.00 | 5,550.00 | 403,161 |
| 2026-01-22 | 5,540.00 | 5,610.00 | 5,360.00 | 5,530.00 | 5,530.00 | 744,261 |
| 2026-01-21 | 5,450.00 | 5,500.00 | 5,250.00 | 5,500.00 | 5,500.00 | 670,262 |
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.