Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,730.00 | 10,250.00 | 9,650.00 | 10,060.00 | 9,491.09 | 216,040 |
| 2024-04-25 | 9,630.00 | 9,720.00 | 9,520.00 | 9,680.00 | 9,132.58 | 41,855 |
| 2024-04-24 | 9,690.00 | 9,840.00 | 9,600.00 | 9,670.00 | 9,123.14 | 118,370 |
| 2024-04-23 | 9,600.00 | 9,800.00 | 9,420.00 | 9,670.00 | 9,123.14 | 98,969 |
| 2024-04-22 | 9,460.00 | 9,660.00 | 9,460.00 | 9,520.00 | 8,981.62 | 67,042 |
| 2024-04-19 | 9,610.00 | 9,890.00 | 9,300.00 | 9,420.00 | 8,887.28 | 168,334 |
| 2024-04-18 | 9,730.00 | 9,900.00 | 9,730.00 | 9,900.00 | 9,340.13 | 61,069 |
| 2024-04-17 | 9,860.00 | 10,050.00 | 9,790.00 | 9,860.00 | 9,302.40 | 127,912 |
| 2024-04-16 | 10,130.00 | 10,240.00 | 9,740.00 | 9,760.00 | 9,208.05 | 218,682 |
| 2024-04-15 | 10,350.00 | 10,500.00 | 10,130.00 | 10,310.00 | 9,726.95 | 229,070 |
| 2024-04-12 | 9,800.00 | 10,770.00 | 9,620.00 | 10,550.00 | 9,953.38 | 964,054 |
| 2024-04-11 | 9,800.00 | 9,800.00 | 9,520.00 | 9,730.00 | 9,179.75 | 83,161 |
| 2024-04-09 | 10,090.00 | 10,090.00 | 9,860.00 | 9,890.00 | 9,330.70 | 149,334 |
| 2024-04-08 | 10,300.00 | 10,360.00 | 10,040.00 | 10,090.00 | 9,519.39 | 190,229 |
| 2024-04-05 | 9,900.00 | 10,190.00 | 9,880.00 | 10,050.00 | 9,481.65 | 212,653 |
| 2024-04-04 | 9,600.00 | 10,180.00 | 9,590.00 | 10,000.00 | 9,434.48 | 422,271 |
| 2024-04-03 | 9,560.00 | 9,560.00 | 9,300.00 | 9,460.00 | 8,925.02 | 89,399 |
| 2024-04-02 | 9,570.00 | 9,640.00 | 9,410.00 | 9,560.00 | 9,019.36 | 99,254 |
| 2024-04-01 | 9,530.00 | 9,630.00 | 9,480.00 | 9,570.00 | 9,028.80 | 25,886 |
| 2024-03-29 | 9,490.00 | 9,600.00 | 9,490.00 | 9,530.00 | 8,991.06 | 24,574 |
| 2024-03-28 | 9,630.00 | 9,730.00 | 9,510.00 | 9,580.00 | 9,038.23 | 49,913 |
| 2024-03-27 | 9,750.00 | 9,780.00 | 9,620.00 | 9,630.00 | 9,085.40 | 46,419 |
| 2024-03-26 | 9,390.00 | 9,790.00 | 9,340.00 | 9,750.00 | 9,198.62 | 100,983 |
| 2024-03-25 | 9,480.00 | 9,590.00 | 9,350.00 | 9,390.00 | 8,858.98 | 36,833 |
| 2024-03-22 | 9,200.00 | 9,520.00 | 8,900.00 | 9,480.00 | 8,943.89 | 247,290 |
| 2024-03-21 | 9,310.00 | 9,480.00 | 9,300.00 | 9,330.00 | 8,802.37 | 79,856 |
| 2024-03-20 | 9,190.00 | 9,460.00 | 9,100.00 | 9,270.00 | 8,745.76 | 132,115 |
| 2024-03-19 | 9,220.00 | 9,250.00 | 9,090.00 | 9,220.00 | 8,698.59 | 62,493 |
| 2024-03-18 | 9,270.00 | 9,300.00 | 9,150.00 | 9,170.00 | 8,651.42 | 41,768 |
| 2024-03-15 | 9,400.00 | 9,400.00 | 9,150.00 | 9,270.00 | 8,745.76 | 106,569 |
| 2024-03-14 | 9,500.00 | 9,500.00 | 9,270.00 | 9,440.00 | 8,906.15 | 42,815 |
| 2024-03-13 | 9,460.00 | 9,540.00 | 9,280.00 | 9,440.00 | 8,906.15 | 67,310 |
| 2024-03-12 | 9,550.00 | 9,550.00 | 9,290.00 | 9,350.00 | 8,821.24 | 59,093 |
| 2024-03-11 | 9,460.00 | 9,600.00 | 9,410.00 | 9,520.00 | 8,981.62 | 36,504 |
| 2024-03-08 | 9,700.00 | 9,700.00 | 9,400.00 | 9,550.00 | 9,009.93 | 61,739 |
| 2024-03-07 | 9,930.00 | 9,930.00 | 9,510.00 | 9,560.00 | 9,019.36 | 78,555 |
| 2024-03-06 | 9,790.00 | 9,940.00 | 9,750.00 | 9,810.00 | 9,255.22 | 23,082 |
| 2024-03-05 | 9,960.00 | 9,970.00 | 9,710.00 | 9,890.00 | 9,330.70 | 75,775 |
| 2024-03-04 | 9,660.00 | 9,950.00 | 9,660.00 | 9,870.00 | 9,311.83 | 86,601 |
| 2024-02-29 | 9,890.00 | 9,970.00 | 9,660.00 | 9,660.00 | 9,113.71 | 77,677 |
| 2024-02-28 | 9,980.00 | 10,070.00 | 9,780.00 | 9,890.00 | 9,330.70 | 69,664 |
| 2024-02-27 | 9,810.00 | 10,060.00 | 9,740.00 | 9,830.00 | 9,274.09 | 94,888 |
| 2024-02-26 | 10,080.00 | 10,080.00 | 9,820.00 | 9,840.00 | 9,283.53 | 94,762 |
| 2024-02-23 | 10,380.00 | 10,450.00 | 10,030.00 | 10,080.00 | 9,509.95 | 111,301 |
| 2024-02-22 | 10,050.00 | 10,460.00 | 9,950.00 | 10,370.00 | 9,783.55 | 181,734 |
| 2024-02-21 | 10,170.00 | 10,300.00 | 10,030.00 | 10,030.00 | 9,462.78 | 80,119 |
| 2024-02-20 | 10,340.00 | 10,410.00 | 10,100.00 | 10,120.00 | 9,547.69 | 70,044 |
| 2024-02-19 | 10,130.00 | 10,400.00 | 10,070.00 | 10,340.00 | 9,755.25 | 109,603 |
| 2024-02-16 | 10,280.00 | 10,280.00 | 9,980.00 | 10,130.00 | 9,557.13 | 101,133 |
| 2024-02-15 | 10,310.00 | 10,400.00 | 10,130.00 | 10,190.00 | 9,613.73 | 144,399 |
| 2024-02-14 | 10,310.00 | 10,440.00 | 10,040.00 | 10,100.00 | 9,528.82 | 340,233 |
| 2024-02-13 | 10,810.00 | 10,930.00 | 10,390.00 | 10,410.00 | 9,821.29 | 274,464 |
| 2024-02-08 | 10,980.00 | 11,050.00 | 10,780.00 | 10,840.00 | 10,226.98 | 130,054 |
| 2024-02-07 | 10,810.00 | 10,970.00 | 10,730.00 | 10,820.00 | 10,208.11 | 135,845 |
| 2024-02-06 | 10,820.00 | 11,040.00 | 10,740.00 | 10,810.00 | 10,198.67 | 261,270 |
| 2024-02-05 | 11,140.00 | 11,140.00 | 10,820.00 | 10,910.00 | 10,293.02 | 346,553 |
| 2024-02-02 | 10,840.00 | 11,450.00 | 10,690.00 | 11,190.00 | 10,557.18 | 1,218,667 |
| 2024-02-01 | 9,820.00 | 11,930.00 | 9,820.00 | 10,950.00 | 10,330.75 | 4,030,355 |
| 2024-01-31 | 10,000.00 | 10,000.00 | 9,760.00 | 9,910.00 | 9,349.57 | 58,749 |
| 2024-01-30 | 9,970.00 | 10,100.00 | 9,830.00 | 9,970.00 | 9,406.18 | 53,450 |
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.