Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,900.00 | 7,960.00 | 7,880.00 | 7,940.00 | 7,236.47 | 7,893 |
| 2023-10-31 | 8,040.00 | 8,080.00 | 7,800.00 | 7,920.00 | 7,218.24 | 46,367 |
| 2023-10-30 | 7,960.00 | 8,070.00 | 7,920.00 | 7,960.00 | 7,254.70 | 18,370 |
| 2023-10-27 | 7,890.00 | 8,020.00 | 7,850.00 | 7,960.00 | 7,254.70 | 16,711 |
| 2023-10-26 | 8,050.00 | 8,050.00 | 7,810.00 | 7,900.00 | 7,200.01 | 44,656 |
| 2023-10-25 | 8,040.00 | 8,100.00 | 8,040.00 | 8,090.00 | 7,373.18 | 8,515 |
| 2023-10-24 | 8,020.00 | 8,110.00 | 7,990.00 | 8,030.00 | 7,318.50 | 27,413 |
| 2023-10-23 | 8,000.00 | 8,150.00 | 8,000.00 | 8,020.00 | 7,309.38 | 16,131 |
| 2023-10-20 | 8,160.00 | 8,300.00 | 7,980.00 | 8,100.00 | 7,382.29 | 37,094 |
| 2023-10-19 | 8,270.00 | 8,270.00 | 8,130.00 | 8,160.00 | 7,436.98 | 35,265 |
| 2023-10-18 | 8,180.00 | 8,310.00 | 8,180.00 | 8,290.00 | 7,555.46 | 18,599 |
| 2023-10-17 | 8,220.00 | 8,240.00 | 8,170.00 | 8,210.00 | 7,482.55 | 12,571 |
| 2023-10-16 | 8,150.00 | 8,210.00 | 8,120.00 | 8,160.00 | 7,436.98 | 8,916 |
| 2023-10-13 | 8,230.00 | 8,230.00 | 8,110.00 | 8,160.00 | 7,436.98 | 17,070 |
| 2023-10-12 | 8,160.00 | 8,240.00 | 8,120.00 | 8,200.00 | 7,473.43 | 12,205 |
| 2023-10-11 | 8,000.00 | 8,180.00 | 8,000.00 | 8,130.00 | 7,409.63 | 26,989 |
| 2023-10-10 | 8,020.00 | 8,180.00 | 7,970.00 | 8,000.00 | 7,291.15 | 19,025 |
| 2023-10-06 | 7,960.00 | 8,110.00 | 7,960.00 | 8,020.00 | 7,309.38 | 7,450 |
| 2023-10-05 | 8,000.00 | 8,150.00 | 8,000.00 | 8,010.00 | 7,300.27 | 19,816 |
| 2023-10-04 | 8,180.00 | 8,230.00 | 8,020.00 | 8,030.00 | 7,318.50 | 36,890 |
| 2023-09-27 | 8,140.00 | 8,350.00 | 8,140.00 | 8,240.00 | 7,509.89 | 13,755 |
| 2023-09-26 | 8,250.00 | 8,300.00 | 8,180.00 | 8,240.00 | 7,509.89 | 27,421 |
| 2023-09-25 | 8,230.00 | 8,300.00 | 8,220.00 | 8,280.00 | 7,546.34 | 10,909 |
| 2023-09-22 | 8,270.00 | 8,330.00 | 8,210.00 | 8,290.00 | 7,555.46 | 29,236 |
| 2023-09-21 | 8,300.00 | 8,340.00 | 8,270.00 | 8,330.00 | 7,591.91 | 26,898 |
| 2023-09-20 | 8,290.00 | 8,350.00 | 8,250.00 | 8,310.00 | 7,573.69 | 30,360 |
| 2023-09-19 | 8,230.00 | 8,310.00 | 8,220.00 | 8,280.00 | 7,546.34 | 27,769 |
| 2023-09-18 | 8,300.00 | 8,360.00 | 8,240.00 | 8,270.00 | 7,537.23 | 53,688 |
| 2023-09-15 | 8,400.00 | 8,450.00 | 8,320.00 | 8,320.00 | 7,582.80 | 372,625 |
| 2023-09-14 | 8,340.00 | 8,450.00 | 8,340.00 | 8,400.00 | 7,655.71 | 26,589 |
| 2023-09-13 | 8,410.00 | 8,480.00 | 8,320.00 | 8,370.00 | 7,628.37 | 70,276 |
| 2023-09-12 | 8,460.00 | 8,550.00 | 8,420.00 | 8,460.00 | 7,710.39 | 34,850 |
| 2023-09-11 | 8,570.00 | 8,640.00 | 8,430.00 | 8,480.00 | 7,728.62 | 49,215 |
| 2023-09-08 | 8,450.00 | 8,580.00 | 8,450.00 | 8,540.00 | 7,783.31 | 22,138 |
| 2023-09-07 | 8,570.00 | 8,570.00 | 8,410.00 | 8,500.00 | 7,746.85 | 61,627 |
| 2023-09-06 | 8,670.00 | 8,720.00 | 8,510.00 | 8,570.00 | 7,810.65 | 84,036 |
| 2023-09-05 | 8,880.00 | 8,880.00 | 8,600.00 | 8,700.00 | 7,929.13 | 97,556 |
| 2023-09-04 | 8,940.00 | 8,960.00 | 8,850.00 | 8,850.00 | 8,065.84 | 8,768 |
| 2023-09-01 | 8,950.00 | 8,950.00 | 8,860.00 | 8,900.00 | 8,111.41 | 6,856 |
| 2023-08-31 | 8,960.00 | 8,960.00 | 8,870.00 | 8,920.00 | 8,129.64 | 14,494 |
| 2023-08-30 | 8,870.00 | 8,990.00 | 8,870.00 | 8,920.00 | 8,129.64 | 8,960 |
| 2023-08-29 | 8,900.00 | 8,950.00 | 8,850.00 | 8,880.00 | 8,093.18 | 6,612 |
| 2023-08-28 | 8,820.00 | 8,940.00 | 8,800.00 | 8,860.00 | 8,074.95 | 14,680 |
| 2023-08-25 | 8,800.00 | 8,840.00 | 8,780.00 | 8,810.00 | 8,029.38 | 8,465 |
| 2023-08-24 | 8,860.00 | 8,990.00 | 8,800.00 | 8,880.00 | 8,093.18 | 31,768 |
| 2023-08-23 | 8,800.00 | 8,900.00 | 8,780.00 | 8,870.00 | 8,084.07 | 9,539 |
| 2023-08-22 | 8,810.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,020.27 | 11,204 |
| 2023-08-21 | 8,860.00 | 8,920.00 | 8,770.00 | 8,840.00 | 8,056.72 | 46,433 |
| 2023-08-18 | 8,730.00 | 8,940.00 | 8,620.00 | 8,770.00 | 7,992.93 | 43,213 |
| 2023-08-17 | 8,640.00 | 8,740.00 | 8,500.00 | 8,730.00 | 7,956.47 | 38,328 |
| 2023-08-16 | 8,800.00 | 8,800.00 | 8,610.00 | 8,630.00 | 7,865.33 | 45,231 |
| 2023-08-14 | 8,940.00 | 8,980.00 | 8,770.00 | 8,830.00 | 8,047.61 | 29,428 |
| 2023-08-11 | 8,860.00 | 8,950.00 | 8,810.00 | 8,890.00 | 8,102.29 | 22,574 |
| 2023-08-10 | 8,910.00 | 8,910.00 | 8,750.00 | 8,900.00 | 8,111.41 | 52,945 |
| 2023-08-09 | 8,740.00 | 8,900.00 | 8,740.00 | 8,860.00 | 8,074.95 | 23,669 |
| 2023-08-08 | 8,810.00 | 8,920.00 | 8,750.00 | 8,790.00 | 8,011.15 | 24,771 |
| 2023-08-07 | 8,870.00 | 8,990.00 | 8,780.00 | 8,870.00 | 8,084.07 | 16,929 |
| 2023-08-04 | 8,880.00 | 9,040.00 | 8,810.00 | 8,870.00 | 8,084.07 | 36,432 |
| 2023-08-03 | 8,830.00 | 8,940.00 | 8,830.00 | 8,860.00 | 8,074.95 | 20,163 |
| 2023-08-02 | 8,900.00 | 9,050.00 | 8,880.00 | 8,910.00 | 8,120.52 | 22,886 |
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.