Sam Young Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,500.00 | 4,570.00 | 4,280.00 | 4,365.00 | 4,320.62 | 754,684 |
| 2024-10-25 | 4,620.00 | 4,850.00 | 4,550.00 | 4,590.00 | 4,543.33 | 284,036 |
| 2024-10-24 | 4,600.00 | 4,680.00 | 4,570.00 | 4,615.00 | 4,568.08 | 172,973 |
| 2024-10-23 | 4,560.00 | 4,685.00 | 4,540.00 | 4,610.00 | 4,563.13 | 331,958 |
| 2024-10-22 | 4,805.00 | 4,815.00 | 4,560.00 | 4,600.00 | 4,553.23 | 397,529 |
| 2024-10-21 | 4,805.00 | 4,880.00 | 4,755.00 | 4,805.00 | 4,756.15 | 206,384 |
| 2024-10-18 | 4,720.00 | 4,805.00 | 4,640.00 | 4,805.00 | 4,756.15 | 199,285 |
| 2024-10-17 | 4,795.00 | 4,825.00 | 4,685.00 | 4,720.00 | 4,672.01 | 168,215 |
| 2024-10-16 | 4,750.00 | 4,885.00 | 4,700.00 | 4,760.00 | 4,711.60 | 338,335 |
| 2024-10-15 | 4,940.00 | 4,970.00 | 4,620.00 | 4,735.00 | 4,686.86 | 691,468 |
| 2024-10-14 | 5,040.00 | 5,220.00 | 4,870.00 | 4,895.00 | 4,845.23 | 547,415 |
| 2024-10-11 | 5,160.00 | 5,220.00 | 5,020.00 | 5,060.00 | 5,008.55 | 296,604 |
| 2024-10-10 | 5,260.00 | 5,300.00 | 5,090.00 | 5,090.00 | 5,038.25 | 276,199 |
| 2024-10-08 | 5,400.00 | 5,460.00 | 5,260.00 | 5,260.00 | 5,206.52 | 216,769 |
| 2024-10-07 | 5,060.00 | 5,460.00 | 5,040.00 | 5,410.00 | 5,355.00 | 688,752 |
| 2024-10-04 | 5,150.00 | 5,210.00 | 5,010.00 | 5,040.00 | 4,988.76 | 423,400 |
| 2024-10-02 | 5,390.00 | 5,540.00 | 5,150.00 | 5,150.00 | 5,097.64 | 566,953 |
| 2024-09-30 | 5,450.00 | 5,600.00 | 5,250.00 | 5,490.00 | 5,434.18 | 591,141 |
| 2024-09-27 | 5,490.00 | 5,550.00 | 5,340.00 | 5,450.00 | 5,394.59 | 627,818 |
| 2024-09-26 | 5,240.00 | 5,380.00 | 5,190.00 | 5,380.00 | 5,325.30 | 547,734 |
| 2024-09-25 | 5,100.00 | 5,310.00 | 4,900.00 | 5,210.00 | 5,157.03 | 1,016,310 |
| 2024-09-24 | 5,090.00 | 5,660.00 | 5,050.00 | 5,150.00 | 5,097.64 | 2,153,239 |
| 2024-09-23 | 4,945.00 | 5,150.00 | 4,845.00 | 5,030.00 | 4,978.86 | 515,196 |
| 2024-09-20 | 4,885.00 | 4,970.00 | 4,750.00 | 4,950.00 | 4,899.67 | 468,956 |
| 2024-09-19 | 4,900.00 | 4,905.00 | 4,690.00 | 4,850.00 | 4,800.69 | 364,861 |
| 2024-09-13 | 4,730.00 | 4,915.00 | 4,700.00 | 4,865.00 | 4,815.54 | 539,906 |
| 2024-09-12 | 4,620.00 | 4,950.00 | 4,495.00 | 4,730.00 | 4,681.91 | 1,468,161 |
| 2024-09-11 | 4,525.00 | 4,605.00 | 4,475.00 | 4,530.00 | 4,483.94 | 267,206 |
| 2024-09-10 | 4,640.00 | 4,695.00 | 4,515.00 | 4,545.00 | 4,498.79 | 413,421 |
| 2024-09-09 | 4,310.00 | 4,640.00 | 4,270.00 | 4,590.00 | 4,543.33 | 929,744 |
| 2024-09-06 | 4,580.00 | 4,615.00 | 4,300.00 | 4,415.00 | 4,370.11 | 767,119 |
| 2024-09-05 | 4,195.00 | 4,535.00 | 4,195.00 | 4,505.00 | 4,459.20 | 1,412,266 |
| 2024-09-04 | 4,100.00 | 4,225.00 | 4,060.00 | 4,195.00 | 4,152.35 | 310,677 |
| 2024-09-03 | 4,325.00 | 4,355.00 | 4,160.00 | 4,265.00 | 4,221.64 | 422,318 |
| 2024-09-02 | 4,080.00 | 4,250.00 | 4,035.00 | 4,230.00 | 4,186.99 | 440,284 |
| 2024-08-30 | 3,955.00 | 4,045.00 | 3,955.00 | 4,035.00 | 3,993.98 | 301,093 |
| 2024-08-29 | 3,855.00 | 3,970.00 | 3,820.00 | 3,965.00 | 3,924.69 | 185,996 |
| 2024-08-28 | 3,870.00 | 3,870.00 | 3,765.00 | 3,865.00 | 3,825.70 | 178,998 |
| 2024-08-27 | 3,900.00 | 3,905.00 | 3,855.00 | 3,865.00 | 3,825.70 | 95,435 |
| 2024-08-26 | 3,940.00 | 3,960.00 | 3,900.00 | 3,905.00 | 3,865.30 | 109,740 |
| 2024-08-23 | 3,915.00 | 4,050.00 | 3,915.00 | 3,940.00 | 3,899.94 | 198,793 |
| 2024-08-22 | 3,970.00 | 3,985.00 | 3,890.00 | 3,945.00 | 3,904.89 | 122,852 |
| 2024-08-21 | 3,955.00 | 3,975.00 | 3,895.00 | 3,940.00 | 3,899.94 | 82,657 |
| 2024-08-20 | 3,865.00 | 3,970.00 | 3,845.00 | 3,950.00 | 3,909.84 | 159,971 |
| 2024-08-19 | 3,865.00 | 4,005.00 | 3,845.00 | 3,845.00 | 3,805.91 | 337,147 |
| 2024-08-16 | 3,890.00 | 3,960.00 | 3,700.00 | 3,800.00 | 3,761.37 | 181,714 |
| 2024-08-14 | 3,960.00 | 3,980.00 | 3,750.00 | 3,820.00 | 3,781.16 | 402,626 |
| 2024-08-13 | 3,715.00 | 3,940.00 | 3,675.00 | 3,870.00 | 3,830.65 | 349,730 |
| 2024-08-12 | 3,540.00 | 3,740.00 | 3,540.00 | 3,675.00 | 3,637.64 | 185,059 |
| 2024-08-09 | 3,525.00 | 3,630.00 | 3,520.00 | 3,570.00 | 3,533.70 | 128,659 |
| 2024-08-08 | 3,495.00 | 3,500.00 | 3,385.00 | 3,490.00 | 3,454.52 | 124,814 |
| 2024-08-07 | 3,395.00 | 3,530.00 | 3,370.00 | 3,500.00 | 3,464.42 | 128,077 |
| 2024-08-06 | 3,115.00 | 3,490.00 | 3,090.00 | 3,415.00 | 3,380.28 | 347,822 |
| 2024-08-05 | 3,590.00 | 3,685.00 | 3,000.00 | 3,090.00 | 3,058.58 | 810,123 |
| 2024-08-02 | 3,780.00 | 3,800.00 | 3,665.00 | 3,690.00 | 3,652.48 | 225,618 |
| 2024-08-01 | 3,765.00 | 3,980.00 | 3,765.00 | 3,860.00 | 3,820.76 | 49,739 |
| 2024-07-31 | 3,745.00 | 3,835.00 | 3,680.00 | 3,785.00 | 3,746.52 | 81,164 |
| 2024-07-30 | 3,790.00 | 3,850.00 | 3,735.00 | 3,740.00 | 3,701.98 | 60,466 |
| 2024-07-29 | 3,820.00 | 3,835.00 | 3,700.00 | 3,790.00 | 3,751.47 | 106,872 |
| 2024-07-26 | 3,680.00 | 3,775.00 | 3,640.00 | 3,775.00 | 3,736.62 | 104,390 |
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.