Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,500.00 | 5,650.00 | 5,380.00 | 5,550.00 | 5,550.00 | 586,422 |
| 2026-01-19 | 5,590.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,510.00 | 490,780 |
| 2026-01-16 | 5,700.00 | 5,700.00 | 5,460.00 | 5,530.00 | 5,530.00 | 598,232 |
| 2026-01-15 | 5,470.00 | 5,770.00 | 5,450.00 | 5,720.00 | 5,720.00 | 1,034,136 |
| 2026-01-14 | 5,590.00 | 5,600.00 | 5,400.00 | 5,450.00 | 5,450.00 | 661,544 |
| 2026-01-13 | 5,640.00 | 5,640.00 | 5,460.00 | 5,540.00 | 5,540.00 | 664,373 |
| 2026-01-12 | 5,890.00 | 5,920.00 | 5,550.00 | 5,640.00 | 5,640.00 | 845,534 |
| 2026-01-09 | 5,760.00 | 5,810.00 | 5,560.00 | 5,700.00 | 5,700.00 | 732,794 |
| 2026-01-08 | 5,920.00 | 6,010.00 | 5,600.00 | 5,690.00 | 5,690.00 | 843,579 |
| 2026-01-07 | 6,220.00 | 6,250.00 | 5,750.00 | 5,860.00 | 5,860.00 | 1,127,435 |
| 2026-01-06 | 6,320.00 | 6,390.00 | 6,160.00 | 6,220.00 | 6,220.00 | 273,299 |
| 2026-01-05 | 6,070.00 | 6,330.00 | 6,050.00 | 6,300.00 | 6,300.00 | 532,332 |
| 2026-01-02 | 6,170.00 | 6,220.00 | 5,990.00 | 6,070.00 | 6,070.00 | 421,020 |
| 2025-12-30 | 6,120.00 | 6,210.00 | 6,010.00 | 6,160.00 | 6,160.00 | 282,661 |
| 2025-12-29 | 6,100.00 | 6,210.00 | 6,010.00 | 6,130.00 | 6,130.00 | 320,677 |
| 2025-12-26 | 6,260.00 | 6,280.00 | 6,000.00 | 6,120.00 | 6,090.00 | 466,502 |
| 2025-12-24 | 6,410.00 | 6,490.00 | 6,230.00 | 6,300.00 | 6,269.12 | 286,478 |
| 2025-12-23 | 6,500.00 | 6,540.00 | 6,290.00 | 6,390.00 | 6,358.68 | 356,277 |
| 2025-12-22 | 6,320.00 | 6,480.00 | 6,120.00 | 6,440.00 | 6,408.43 | 889,439 |
| 2025-12-19 | 6,340.00 | 6,340.00 | 6,140.00 | 6,270.00 | 6,239.26 | 355,992 |
| 2025-12-18 | 6,410.00 | 6,410.00 | 6,180.00 | 6,280.00 | 6,249.22 | 790,577 |
| 2025-12-17 | 6,460.00 | 6,640.00 | 6,300.00 | 6,500.00 | 6,468.14 | 542,933 |
| 2025-12-16 | 6,690.00 | 6,730.00 | 6,410.00 | 6,450.00 | 6,418.38 | 790,718 |
| 2025-12-15 | 6,800.00 | 7,190.00 | 6,585.00 | 6,690.00 | 6,657.21 | 1,006,340 |
| 2025-12-12 | 6,770.00 | 7,300.00 | 6,720.00 | 6,950.00 | 6,915.93 | 1,530,650 |
| 2025-12-11 | 7,120.00 | 7,180.00 | 6,690.00 | 6,750.00 | 6,716.91 | 1,400,143 |
| 2025-12-10 | 7,040.00 | 7,230.00 | 6,920.00 | 7,070.00 | 7,035.34 | 915,205 |
| 2025-12-09 | 7,220.00 | 7,230.00 | 6,900.00 | 7,030.00 | 6,995.54 | 1,293,084 |
| 2025-12-08 | 7,420.00 | 7,600.00 | 7,100.00 | 7,270.00 | 7,234.36 | 1,583,646 |
| 2025-12-05 | 7,600.00 | 7,600.00 | 7,330.00 | 7,440.00 | 7,403.53 | 671,763 |
| 2025-12-04 | 7,650.00 | 7,740.00 | 7,440.00 | 7,630.00 | 7,592.60 | 855,122 |
| 2025-12-03 | 7,330.00 | 7,775.00 | 7,070.00 | 7,650.00 | 7,612.50 | 1,889,343 |
| 2025-12-02 | 7,450.00 | 7,450.00 | 7,160.00 | 7,330.00 | 7,294.07 | 1,143,620 |
| 2025-12-01 | 6,890.00 | 7,570.00 | 6,890.00 | 7,460.00 | 7,423.43 | 3,698,172 |
| 2025-11-28 | 7,050.00 | 7,130.00 | 6,650.00 | 6,780.00 | 6,746.76 | 1,155,265 |
| 2025-11-27 | 7,110.00 | 7,150.00 | 6,900.00 | 6,980.00 | 6,945.78 | 1,137,850 |
| 2025-11-26 | 7,050.00 | 7,220.00 | 6,590.00 | 7,110.00 | 7,075.15 | 2,721,312 |
| 2025-11-25 | 6,490.00 | 7,150.00 | 6,380.00 | 6,920.00 | 6,886.08 | 5,167,774 |
| 2025-11-24 | 6,200.00 | 6,640.00 | 6,140.00 | 6,390.00 | 6,358.68 | 2,539,888 |
| 2025-11-21 | 5,970.00 | 6,460.00 | 5,790.00 | 6,070.00 | 6,040.25 | 2,126,095 |
| 2025-11-20 | 6,640.00 | 6,870.00 | 6,080.00 | 6,110.00 | 6,080.05 | 2,636,204 |
| 2025-11-19 | 6,390.00 | 6,890.00 | 6,260.00 | 6,630.00 | 6,597.50 | 5,161,597 |
| 2025-11-18 | 6,540.00 | 6,780.00 | 6,350.00 | 6,380.00 | 6,348.73 | 2,501,814 |
| 2025-11-17 | 6,320.00 | 6,820.00 | 6,150.00 | 6,480.00 | 6,448.24 | 6,860,927 |
| 2025-11-14 | 5,210.00 | 6,650.00 | 5,160.00 | 6,060.00 | 6,030.29 | 10,858,630 |
| 2025-11-13 | 5,470.00 | 5,490.00 | 5,320.00 | 5,380.00 | 5,353.63 | 632,955 |
| 2025-11-12 | 5,600.00 | 5,610.00 | 5,340.00 | 5,470.00 | 5,443.19 | 1,057,484 |
| 2025-11-11 | 5,600.00 | 5,820.00 | 5,400.00 | 5,540.00 | 5,512.84 | 2,926,073 |
| 2025-11-10 | 4,635.00 | 5,940.00 | 4,635.00 | 5,650.00 | 5,622.30 | 5,475,634 |
| 2025-11-07 | 4,750.00 | 4,750.00 | 4,550.00 | 4,630.00 | 4,607.30 | 301,753 |
| 2025-11-06 | 4,605.00 | 4,850.00 | 4,575.00 | 4,740.00 | 4,716.76 | 461,053 |
| 2025-11-05 | 4,575.00 | 4,590.00 | 4,365.00 | 4,540.00 | 4,517.75 | 614,289 |
| 2025-11-04 | 4,740.00 | 4,765.00 | 4,610.00 | 4,620.00 | 4,597.35 | 465,972 |
| 2025-11-03 | 4,920.00 | 4,920.00 | 4,700.00 | 4,745.00 | 4,721.74 | 853,636 |
| 2025-10-31 | 5,350.00 | 5,360.00 | 4,920.00 | 4,930.00 | 4,905.83 | 1,752,791 |
| 2025-10-30 | 5,050.00 | 5,410.00 | 4,800.00 | 5,270.00 | 5,244.17 | 2,635,489 |
| 2025-10-29 | 5,230.00 | 5,250.00 | 4,950.00 | 5,010.00 | 4,985.44 | 706,612 |
| 2025-10-28 | 5,190.00 | 5,390.00 | 5,050.00 | 5,280.00 | 5,254.12 | 978,973 |
| 2025-10-27 | 5,160.00 | 5,750.00 | 4,945.00 | 5,180.00 | 5,154.61 | 5,957,994 |
| 2025-10-24 | 4,655.00 | 4,680.00 | 4,540.00 | 4,640.00 | 4,617.25 | 169,066 |
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.