Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,655.00 | 4,680.00 | 4,540.00 | 4,640.00 | 4,617.25 | 169,066 |
| 2025-10-23 | 4,625.00 | 4,760.00 | 4,560.00 | 4,610.00 | 4,587.40 | 124,509 |
| 2025-10-22 | 4,615.00 | 4,680.00 | 4,495.00 | 4,625.00 | 4,602.33 | 180,612 |
| 2025-10-21 | 4,525.00 | 4,715.00 | 4,515.00 | 4,600.00 | 4,577.45 | 185,353 |
| 2025-10-20 | 4,690.00 | 4,690.00 | 4,515.00 | 4,525.00 | 4,502.82 | 183,281 |
| 2025-10-17 | 4,750.00 | 4,790.00 | 4,570.00 | 4,610.00 | 4,587.40 | 303,569 |
| 2025-10-16 | 4,775.00 | 4,820.00 | 4,690.00 | 4,745.00 | 4,721.74 | 131,225 |
| 2025-10-15 | 4,590.00 | 4,795.00 | 4,590.00 | 4,735.00 | 4,711.79 | 128,924 |
| 2025-10-14 | 4,775.00 | 4,790.00 | 4,565.00 | 4,590.00 | 4,567.50 | 244,721 |
| 2025-10-13 | 4,620.00 | 4,790.00 | 4,620.00 | 4,775.00 | 4,751.59 | 182,844 |
| 2025-10-10 | 4,795.00 | 4,845.00 | 4,555.00 | 4,770.00 | 4,746.62 | 216,332 |
| 2025-10-02 | 4,870.00 | 4,920.00 | 4,775.00 | 4,795.00 | 4,771.50 | 209,640 |
| 2025-10-01 | 4,940.00 | 4,975.00 | 4,835.00 | 4,850.00 | 4,826.23 | 143,820 |
| 2025-09-30 | 4,820.00 | 5,000.00 | 4,820.00 | 4,935.00 | 4,910.81 | 196,437 |
| 2025-09-29 | 4,825.00 | 4,865.00 | 4,775.00 | 4,820.00 | 4,796.37 | 134,293 |
| 2025-09-26 | 4,815.00 | 4,890.00 | 4,740.00 | 4,830.00 | 4,806.32 | 282,850 |
| 2025-09-25 | 4,990.00 | 5,000.00 | 4,825.00 | 4,875.00 | 4,851.10 | 190,254 |
| 2025-09-24 | 4,995.00 | 5,060.00 | 4,905.00 | 5,000.00 | 4,975.49 | 157,145 |
| 2025-09-23 | 5,000.00 | 5,030.00 | 4,940.00 | 4,995.00 | 4,970.51 | 204,361 |
| 2025-09-22 | 5,130.00 | 5,140.00 | 4,955.00 | 5,000.00 | 4,975.49 | 319,621 |
| 2025-09-19 | 5,200.00 | 5,200.00 | 5,030.00 | 5,130.00 | 5,104.85 | 217,468 |
| 2025-09-18 | 5,150.00 | 5,240.00 | 5,100.00 | 5,200.00 | 5,174.51 | 199,591 |
| 2025-09-17 | 5,150.00 | 5,370.00 | 5,100.00 | 5,150.00 | 5,124.75 | 306,016 |
| 2025-09-16 | 5,110.00 | 5,200.00 | 5,050.00 | 5,110.00 | 5,084.95 | 251,577 |
| 2025-09-15 | 5,300.00 | 5,300.00 | 5,110.00 | 5,160.00 | 5,134.71 | 542,163 |
| 2025-09-12 | 5,710.00 | 5,730.00 | 5,230.00 | 5,300.00 | 5,274.02 | 821,267 |
| 2025-09-11 | 5,340.00 | 6,000.00 | 5,340.00 | 5,640.00 | 5,612.35 | 1,901,607 |
| 2025-09-10 | 5,280.00 | 5,310.00 | 5,100.00 | 5,300.00 | 5,274.02 | 383,547 |
| 2025-09-09 | 5,270.00 | 5,390.00 | 5,220.00 | 5,250.00 | 5,224.26 | 284,690 |
| 2025-09-08 | 5,200.00 | 5,330.00 | 5,180.00 | 5,250.00 | 5,224.26 | 378,935 |
| 2025-09-05 | 5,340.00 | 5,410.00 | 5,140.00 | 5,150.00 | 5,124.75 | 352,042 |
| 2025-09-04 | 5,050.00 | 5,450.00 | 5,020.00 | 5,250.00 | 5,224.26 | 884,367 |
| 2025-09-03 | 5,060.00 | 5,110.00 | 4,927.00 | 5,030.00 | 5,005.34 | 269,063 |
| 2025-09-02 | 5,120.00 | 5,210.00 | 4,975.00 | 5,030.00 | 5,005.34 | 382,065 |
| 2025-09-01 | 5,160.00 | 5,300.00 | 5,050.00 | 5,110.00 | 5,084.95 | 653,985 |
| 2025-08-29 | 4,900.00 | 5,250.00 | 4,765.00 | 5,100.00 | 5,075.00 | 870,596 |
| 2025-08-28 | 4,905.00 | 4,945.00 | 4,775.00 | 4,845.00 | 4,821.25 | 205,947 |
| 2025-08-27 | 4,800.00 | 4,905.00 | 4,770.00 | 4,855.00 | 4,831.20 | 169,859 |
| 2025-08-26 | 4,840.00 | 4,885.00 | 4,730.00 | 4,800.00 | 4,776.47 | 141,330 |
| 2025-08-25 | 4,710.00 | 4,845.00 | 4,650.00 | 4,840.00 | 4,816.27 | 310,307 |
| 2025-08-22 | 4,585.00 | 4,650.00 | 4,530.00 | 4,615.00 | 4,592.38 | 181,324 |
| 2025-08-21 | 4,555.00 | 4,640.00 | 4,485.00 | 4,585.00 | 4,562.52 | 193,263 |
| 2025-08-20 | 4,520.00 | 4,595.00 | 4,400.00 | 4,550.00 | 4,527.70 | 434,899 |
| 2025-08-19 | 4,835.00 | 4,900.00 | 4,590.00 | 4,630.00 | 4,607.30 | 409,062 |
| 2025-08-18 | 4,895.00 | 5,050.00 | 4,805.00 | 4,840.00 | 4,816.27 | 797,239 |
| 2025-08-14 | 4,480.00 | 5,000.00 | 4,465.00 | 4,850.00 | 4,826.23 | 3,315,737 |
| 2025-08-13 | 4,380.00 | 4,500.00 | 4,355.00 | 4,460.00 | 4,438.14 | 239,724 |
| 2025-08-12 | 4,365.00 | 4,430.00 | 4,335.00 | 4,370.00 | 4,348.58 | 169,985 |
| 2025-08-11 | 4,380.00 | 4,500.00 | 4,340.00 | 4,365.00 | 4,343.60 | 282,590 |
| 2025-08-08 | 4,280.00 | 4,520.00 | 4,280.00 | 4,360.00 | 4,338.63 | 377,496 |
| 2025-08-07 | 4,305.00 | 4,305.00 | 4,205.00 | 4,270.00 | 4,249.07 | 145,968 |
| 2025-08-06 | 4,370.00 | 4,400.00 | 4,145.00 | 4,350.00 | 4,328.68 | 173,014 |
| 2025-08-05 | 4,390.00 | 4,560.00 | 4,330.00 | 4,375.00 | 4,353.55 | 646,516 |
| 2025-08-04 | 4,040.00 | 4,415.00 | 4,015.00 | 4,365.00 | 4,343.60 | 555,569 |
| 2025-08-01 | 4,150.00 | 4,160.00 | 4,000.00 | 4,070.00 | 4,050.05 | 197,314 |
| 2025-07-31 | 4,105.00 | 4,335.00 | 4,105.00 | 4,150.00 | 4,129.66 | 517,089 |
| 2025-07-30 | 4,095.00 | 4,140.00 | 4,040.00 | 4,080.00 | 4,060.00 | 130,531 |
| 2025-07-29 | 4,180.00 | 4,180.00 | 4,050.00 | 4,080.00 | 4,060.00 | 192,183 |
| 2025-07-28 | 3,925.00 | 4,190.00 | 3,920.00 | 4,175.00 | 4,154.53 | 701,443 |
| 2025-07-25 | 3,905.00 | 3,970.00 | 3,885.00 | 3,915.00 | 3,895.81 | 91,764 |
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.