Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,900.00 | 10,040.00 | 9,670.00 | 9,970.00 | 9,406.18 | 165,586 |
| 2024-01-26 | 9,730.00 | 9,930.00 | 9,700.00 | 9,840.00 | 9,283.53 | 72,087 |
| 2024-01-25 | 9,990.00 | 10,090.00 | 9,750.00 | 9,770.00 | 9,217.49 | 93,567 |
| 2024-01-24 | 9,970.00 | 10,250.00 | 9,770.00 | 9,950.00 | 9,387.31 | 207,977 |
| 2024-01-23 | 10,100.00 | 10,180.00 | 9,830.00 | 10,000.00 | 9,434.48 | 139,495 |
| 2024-01-22 | 10,190.00 | 10,430.00 | 10,050.00 | 10,050.00 | 9,481.65 | 204,866 |
| 2024-01-19 | 10,160.00 | 10,300.00 | 10,020.00 | 10,060.00 | 9,491.09 | 123,934 |
| 2024-01-18 | 10,090.00 | 10,250.00 | 9,770.00 | 10,060.00 | 9,491.09 | 295,411 |
| 2024-01-17 | 9,760.00 | 10,060.00 | 9,630.00 | 10,020.00 | 9,453.35 | 292,937 |
| 2024-01-16 | 9,570.00 | 9,920.00 | 9,540.00 | 9,790.00 | 9,236.35 | 180,951 |
| 2024-01-15 | 9,350.00 | 9,600.00 | 9,350.00 | 9,520.00 | 8,981.62 | 66,406 |
| 2024-01-12 | 9,600.00 | 9,700.00 | 9,380.00 | 9,400.00 | 8,868.41 | 87,291 |
| 2024-01-11 | 9,880.00 | 9,880.00 | 9,580.00 | 9,580.00 | 9,038.23 | 126,319 |
| 2024-01-10 | 9,850.00 | 9,960.00 | 9,760.00 | 9,770.00 | 9,217.49 | 128,931 |
| 2024-01-09 | 9,670.00 | 10,060.00 | 9,550.00 | 9,850.00 | 9,292.96 | 313,994 |
| 2024-01-08 | 9,510.00 | 9,750.00 | 9,380.00 | 9,620.00 | 9,075.97 | 176,226 |
| 2024-01-05 | 9,670.00 | 9,760.00 | 9,320.00 | 9,470.00 | 8,934.45 | 348,450 |
| 2024-01-04 | 9,070.00 | 10,400.00 | 9,000.00 | 9,610.00 | 9,066.53 | 1,749,269 |
| 2024-01-03 | 8,750.00 | 9,160.00 | 8,680.00 | 9,070.00 | 8,557.07 | 288,656 |
| 2024-01-02 | 8,560.00 | 8,670.00 | 8,460.00 | 8,670.00 | 8,179.69 | 17,971 |
| 2023-12-28 | 8,600.00 | 8,600.00 | 8,510.00 | 8,570.00 | 8,085.35 | 31,568 |
| 2023-12-27 | 8,730.00 | 8,730.00 | 8,510.00 | 8,510.00 | 8,028.74 | 53,342 |
| 2023-12-26 | 8,890.00 | 8,890.00 | 8,740.00 | 8,830.00 | 8,047.61 | 40,271 |
| 2023-12-22 | 8,640.00 | 8,820.00 | 8,640.00 | 8,800.00 | 8,020.27 | 71,068 |
| 2023-12-21 | 8,700.00 | 8,730.00 | 8,620.00 | 8,630.00 | 7,865.33 | 48,685 |
| 2023-12-20 | 8,620.00 | 8,750.00 | 8,580.00 | 8,650.00 | 7,883.56 | 75,786 |
| 2023-12-19 | 8,700.00 | 8,740.00 | 8,610.00 | 8,620.00 | 7,856.22 | 31,760 |
| 2023-12-18 | 8,800.00 | 8,800.00 | 8,630.00 | 8,700.00 | 7,929.13 | 42,844 |
| 2023-12-15 | 8,880.00 | 8,890.00 | 8,770.00 | 8,800.00 | 8,020.27 | 50,608 |
| 2023-12-14 | 8,790.00 | 8,950.00 | 8,770.00 | 8,800.00 | 8,020.27 | 77,621 |
| 2023-12-13 | 8,800.00 | 8,940.00 | 8,760.00 | 8,780.00 | 8,002.04 | 43,534 |
| 2023-12-12 | 8,700.00 | 8,860.00 | 8,630.00 | 8,800.00 | 8,020.27 | 76,269 |
| 2023-12-11 | 8,610.00 | 8,760.00 | 8,610.00 | 8,640.00 | 7,874.45 | 38,559 |
| 2023-12-08 | 8,710.00 | 8,750.00 | 8,570.00 | 8,630.00 | 7,865.33 | 76,897 |
| 2023-12-07 | 8,620.00 | 8,730.00 | 8,540.00 | 8,690.00 | 7,920.02 | 49,738 |
| 2023-12-06 | 8,690.00 | 8,710.00 | 8,560.00 | 8,690.00 | 7,920.02 | 46,986 |
| 2023-12-05 | 8,530.00 | 8,870.00 | 8,530.00 | 8,690.00 | 7,920.02 | 130,339 |
| 2023-12-04 | 8,750.00 | 9,020.00 | 8,490.00 | 8,530.00 | 7,774.19 | 450,305 |
| 2023-12-01 | 8,190.00 | 9,290.00 | 8,170.00 | 8,620.00 | 7,856.22 | 731,761 |
| 2023-11-30 | 8,170.00 | 8,250.00 | 8,130.00 | 8,150.00 | 7,427.86 | 10,957 |
| 2023-11-29 | 8,190.00 | 8,200.00 | 8,100.00 | 8,160.00 | 7,436.98 | 13,357 |
| 2023-11-28 | 8,180.00 | 8,250.00 | 8,130.00 | 8,190.00 | 7,464.32 | 16,512 |
| 2023-11-27 | 8,130.00 | 8,310.00 | 8,130.00 | 8,170.00 | 7,446.09 | 39,345 |
| 2023-11-24 | 8,150.00 | 8,190.00 | 8,100.00 | 8,130.00 | 7,409.63 | 12,799 |
| 2023-11-23 | 8,120.00 | 8,200.00 | 8,100.00 | 8,100.00 | 7,382.29 | 16,008 |
| 2023-11-22 | 8,220.00 | 8,220.00 | 8,110.00 | 8,170.00 | 7,446.09 | 7,262 |
| 2023-11-21 | 8,190.00 | 8,190.00 | 8,140.00 | 8,150.00 | 7,427.86 | 7,709 |
| 2023-11-20 | 8,120.00 | 8,160.00 | 8,080.00 | 8,150.00 | 7,427.86 | 16,595 |
| 2023-11-17 | 8,090.00 | 8,120.00 | 8,040.00 | 8,100.00 | 7,382.29 | 15,552 |
| 2023-11-16 | 8,070.00 | 8,120.00 | 8,030.00 | 8,090.00 | 7,373.18 | 17,157 |
| 2023-11-15 | 8,140.00 | 8,190.00 | 7,990.00 | 8,040.00 | 7,327.61 | 75,824 |
| 2023-11-14 | 8,080.00 | 8,200.00 | 8,080.00 | 8,130.00 | 7,409.63 | 17,693 |
| 2023-11-13 | 8,180.00 | 8,210.00 | 8,090.00 | 8,150.00 | 7,427.86 | 32,757 |
| 2023-11-10 | 8,250.00 | 8,250.00 | 8,100.00 | 8,190.00 | 7,464.32 | 7,613 |
| 2023-11-09 | 8,160.00 | 8,270.00 | 8,090.00 | 8,250.00 | 7,519.00 | 11,876 |
| 2023-11-08 | 8,200.00 | 8,250.00 | 8,150.00 | 8,170.00 | 7,446.09 | 13,603 |
| 2023-11-07 | 8,170.00 | 8,230.00 | 8,100.00 | 8,190.00 | 7,464.32 | 15,718 |
| 2023-11-06 | 8,200.00 | 8,210.00 | 8,100.00 | 8,200.00 | 7,473.43 | 32,072 |
| 2023-11-03 | 8,130.00 | 8,170.00 | 8,070.00 | 8,160.00 | 7,436.98 | 12,138 |
| 2023-11-02 | 7,980.00 | 8,170.00 | 7,980.00 | 8,130.00 | 7,409.63 | 12,757 |
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.