Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,180.00 | 9,430.00 | 9,130.00 | 9,320.00 | 8,792.93 | 110,998 |
| 2024-07-23 | 9,300.00 | 9,430.00 | 9,090.00 | 9,120.00 | 8,604.24 | 109,082 |
| 2024-07-22 | 9,110.00 | 9,190.00 | 9,020.00 | 9,060.00 | 8,547.64 | 18,024 |
| 2024-07-19 | 9,020.00 | 9,140.00 | 9,020.00 | 9,110.00 | 8,594.81 | 7,861 |
| 2024-07-18 | 9,010.00 | 9,140.00 | 8,990.00 | 9,060.00 | 8,547.64 | 30,779 |
| 2024-07-17 | 9,230.00 | 9,260.00 | 9,050.00 | 9,050.00 | 8,538.20 | 29,879 |
| 2024-07-16 | 9,180.00 | 9,230.00 | 9,080.00 | 9,230.00 | 8,708.02 | 18,638 |
| 2024-07-15 | 9,300.00 | 9,310.00 | 8,910.00 | 9,180.00 | 8,660.85 | 73,799 |
| 2024-07-12 | 9,270.00 | 9,620.00 | 9,260.00 | 9,340.00 | 8,811.80 | 88,590 |
| 2024-07-11 | 9,290.00 | 9,290.00 | 9,210.00 | 9,290.00 | 8,764.63 | 24,954 |
| 2024-07-10 | 9,280.00 | 9,280.00 | 9,180.00 | 9,250.00 | 8,726.89 | 13,502 |
| 2024-07-09 | 9,050.00 | 9,260.00 | 9,050.00 | 9,240.00 | 8,717.46 | 32,952 |
| 2024-07-08 | 8,800.00 | 9,150.00 | 8,800.00 | 9,050.00 | 8,538.20 | 100,163 |
| 2024-07-05 | 9,020.00 | 9,170.00 | 9,020.00 | 9,060.00 | 8,547.64 | 18,339 |
| 2024-07-04 | 9,000.00 | 9,100.00 | 8,990.00 | 9,000.00 | 8,491.03 | 15,623 |
| 2024-07-03 | 9,160.00 | 9,180.00 | 8,990.00 | 9,010.00 | 8,500.47 | 49,975 |
| 2024-07-02 | 9,300.00 | 9,300.00 | 9,090.00 | 9,160.00 | 8,641.98 | 50,030 |
| 2024-07-01 | 9,230.00 | 9,350.00 | 9,210.00 | 9,230.00 | 8,708.02 | 29,267 |
| 2024-06-28 | 9,280.00 | 9,360.00 | 9,280.00 | 9,300.00 | 8,774.07 | 19,743 |
| 2024-06-27 | 9,430.00 | 9,440.00 | 9,230.00 | 9,330.00 | 8,802.37 | 63,381 |
| 2024-06-26 | 9,550.00 | 9,550.00 | 9,400.00 | 9,430.00 | 8,896.71 | 15,970 |
| 2024-06-25 | 9,540.00 | 9,570.00 | 9,400.00 | 9,440.00 | 8,906.15 | 51,326 |
| 2024-06-24 | 9,450.00 | 9,580.00 | 9,300.00 | 9,540.00 | 9,000.49 | 58,314 |
| 2024-06-21 | 9,650.00 | 9,750.00 | 9,230.00 | 9,450.00 | 8,915.58 | 70,013 |
| 2024-06-20 | 9,620.00 | 9,770.00 | 9,620.00 | 9,680.00 | 9,132.58 | 43,004 |
| 2024-06-19 | 9,790.00 | 9,870.00 | 9,680.00 | 9,700.00 | 9,151.44 | 60,357 |
| 2024-06-18 | 9,670.00 | 9,860.00 | 9,670.00 | 9,790.00 | 9,236.35 | 57,939 |
| 2024-06-17 | 9,650.00 | 9,700.00 | 9,610.00 | 9,650.00 | 9,104.27 | 28,616 |
| 2024-06-14 | 9,630.00 | 9,710.00 | 9,600.00 | 9,650.00 | 9,104.27 | 42,927 |
| 2024-06-13 | 9,710.00 | 9,790.00 | 9,640.00 | 9,650.00 | 9,104.27 | 34,232 |
| 2024-06-12 | 9,570.00 | 9,710.00 | 9,520.00 | 9,660.00 | 9,113.71 | 33,091 |
| 2024-06-11 | 9,600.00 | 9,630.00 | 9,500.00 | 9,520.00 | 8,981.62 | 38,557 |
| 2024-06-10 | 9,580.00 | 9,600.00 | 9,500.00 | 9,580.00 | 9,038.23 | 30,427 |
| 2024-06-07 | 9,560.00 | 9,650.00 | 9,560.00 | 9,580.00 | 9,038.23 | 29,798 |
| 2024-06-05 | 9,610.00 | 9,650.00 | 9,500.00 | 9,560.00 | 9,019.36 | 58,808 |
| 2024-06-04 | 9,720.00 | 9,860.00 | 9,520.00 | 9,580.00 | 9,038.23 | 98,412 |
| 2024-06-03 | 9,700.00 | 9,840.00 | 9,700.00 | 9,820.00 | 9,264.66 | 29,528 |
| 2024-05-31 | 9,750.00 | 9,870.00 | 9,630.00 | 9,660.00 | 9,113.71 | 100,034 |
| 2024-05-30 | 10,000.00 | 10,140.00 | 9,750.00 | 9,780.00 | 9,226.92 | 121,102 |
| 2024-05-29 | 9,990.00 | 10,280.00 | 9,990.00 | 10,050.00 | 9,481.65 | 131,459 |
| 2024-05-28 | 10,010.00 | 10,110.00 | 9,970.00 | 9,980.00 | 9,415.61 | 56,848 |
| 2024-05-27 | 9,880.00 | 10,050.00 | 9,780.00 | 10,010.00 | 9,443.91 | 133,296 |
| 2024-05-24 | 10,100.00 | 10,130.00 | 9,830.00 | 9,850.00 | 9,292.96 | 163,340 |
| 2024-05-23 | 10,120.00 | 10,300.00 | 10,020.00 | 10,160.00 | 9,585.43 | 74,171 |
| 2024-05-22 | 10,350.00 | 10,350.00 | 10,080.00 | 10,150.00 | 9,576.00 | 120,358 |
| 2024-05-21 | 10,480.00 | 10,490.00 | 10,200.00 | 10,230.00 | 9,651.47 | 100,073 |
| 2024-05-20 | 10,560.00 | 10,690.00 | 10,270.00 | 10,360.00 | 9,774.12 | 144,033 |
| 2024-05-17 | 10,440.00 | 10,640.00 | 10,290.00 | 10,460.00 | 9,868.47 | 140,247 |
| 2024-05-16 | 10,970.00 | 11,000.00 | 10,430.00 | 10,460.00 | 9,868.47 | 404,629 |
| 2024-05-14 | 10,990.00 | 11,520.00 | 10,910.00 | 11,120.00 | 10,491.14 | 527,290 |
| 2024-05-13 | 10,800.00 | 11,360.00 | 10,680.00 | 10,910.00 | 10,293.02 | 576,014 |
| 2024-05-10 | 10,520.00 | 11,840.00 | 10,240.00 | 10,950.00 | 10,330.75 | 1,955,682 |
| 2024-05-09 | 10,670.00 | 10,760.00 | 10,410.00 | 10,470.00 | 9,877.90 | 116,506 |
| 2024-05-08 | 10,820.00 | 11,040.00 | 10,560.00 | 10,670.00 | 10,066.59 | 204,187 |
| 2024-05-07 | 10,940.00 | 11,020.00 | 10,600.00 | 10,820.00 | 10,208.11 | 309,370 |
| 2024-05-03 | 10,900.00 | 11,130.00 | 10,560.00 | 10,840.00 | 10,226.98 | 502,716 |
| 2024-05-02 | 11,000.00 | 11,110.00 | 10,640.00 | 10,710.00 | 10,104.33 | 618,889 |
| 2024-04-30 | 10,190.00 | 12,110.00 | 10,100.00 | 10,990.00 | 10,368.49 | 3,673,079 |
| 2024-04-29 | 10,170.00 | 10,350.00 | 10,090.00 | 10,150.00 | 9,576.00 | 113,731 |
| 2024-04-26 | 9,730.00 | 10,250.00 | 9,650.00 | 10,060.00 | 9,491.09 | 216,040 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.