Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,900.00 | 8,980.00 | 8,870.00 | 8,930.00 | 8,138.75 | 32,773 |
| 2023-07-31 | 8,850.00 | 8,930.00 | 8,750.00 | 8,930.00 | 8,138.75 | 14,162 |
| 2023-07-28 | 8,710.00 | 8,840.00 | 8,680.00 | 8,800.00 | 8,020.27 | 24,041 |
| 2023-07-27 | 8,520.00 | 8,750.00 | 8,520.00 | 8,700.00 | 7,929.13 | 59,573 |
| 2023-07-26 | 8,660.00 | 8,720.00 | 8,510.00 | 8,520.00 | 7,765.08 | 102,278 |
| 2023-07-25 | 9,080.00 | 9,090.00 | 8,650.00 | 8,720.00 | 7,947.36 | 124,451 |
| 2023-07-24 | 9,130.00 | 9,130.00 | 8,980.00 | 9,010.00 | 8,211.66 | 51,687 |
| 2023-07-21 | 9,180.00 | 9,200.00 | 9,090.00 | 9,140.00 | 8,330.14 | 44,745 |
| 2023-07-20 | 9,260.00 | 9,260.00 | 9,110.00 | 9,190.00 | 8,375.71 | 27,152 |
| 2023-07-19 | 9,180.00 | 9,260.00 | 9,140.00 | 9,180.00 | 8,366.60 | 20,834 |
| 2023-07-18 | 9,320.00 | 9,320.00 | 9,180.00 | 9,200.00 | 8,384.83 | 34,491 |
| 2023-07-17 | 9,250.00 | 9,320.00 | 9,150.00 | 9,320.00 | 8,494.19 | 42,111 |
| 2023-07-14 | 9,210.00 | 9,280.00 | 9,110.00 | 9,250.00 | 8,430.40 | 94,766 |
| 2023-07-13 | 9,350.00 | 9,350.00 | 9,180.00 | 9,220.00 | 8,403.05 | 52,648 |
| 2023-07-12 | 9,250.00 | 9,310.00 | 9,200.00 | 9,230.00 | 8,412.17 | 55,194 |
| 2023-07-11 | 9,260.00 | 9,320.00 | 9,200.00 | 9,270.00 | 8,448.62 | 66,696 |
| 2023-07-10 | 9,330.00 | 9,570.00 | 9,260.00 | 9,290.00 | 8,466.85 | 50,670 |
| 2023-07-07 | 9,420.00 | 9,530.00 | 9,340.00 | 9,400.00 | 8,567.11 | 76,699 |
| 2023-07-06 | 9,610.00 | 9,650.00 | 9,450.00 | 9,540.00 | 8,694.70 | 51,565 |
| 2023-07-05 | 9,690.00 | 9,730.00 | 9,590.00 | 9,640.00 | 8,785.84 | 30,577 |
| 2023-07-04 | 9,730.00 | 9,760.00 | 9,630.00 | 9,690.00 | 8,831.41 | 30,943 |
| 2023-07-03 | 9,640.00 | 9,760.00 | 9,590.00 | 9,730.00 | 8,867.87 | 35,954 |
| 2023-06-30 | 9,580.00 | 9,610.00 | 9,500.00 | 9,610.00 | 8,758.50 | 17,066 |
| 2023-06-29 | 9,540.00 | 9,610.00 | 9,500.00 | 9,560.00 | 8,712.93 | 13,708 |
| 2023-06-28 | 9,480.00 | 9,600.00 | 9,470.00 | 9,570.00 | 8,722.04 | 10,863 |
| 2023-06-27 | 9,540.00 | 9,560.00 | 9,470.00 | 9,480.00 | 8,640.02 | 17,804 |
| 2023-06-26 | 9,500.00 | 9,560.00 | 9,390.00 | 9,500.00 | 8,658.24 | 9,078 |
| 2023-06-23 | 9,590.00 | 9,600.00 | 9,340.00 | 9,470.00 | 8,630.90 | 29,248 |
| 2023-06-22 | 9,480.00 | 9,600.00 | 9,480.00 | 9,540.00 | 8,694.70 | 6,974 |
| 2023-06-21 | 9,530.00 | 9,560.00 | 9,490.00 | 9,510.00 | 8,667.36 | 25,871 |
| 2023-06-20 | 9,680.00 | 9,680.00 | 9,530.00 | 9,550.00 | 8,703.81 | 29,504 |
| 2023-06-19 | 9,740.00 | 9,740.00 | 9,580.00 | 9,640.00 | 8,785.84 | 22,540 |
| 2023-06-16 | 9,700.00 | 9,740.00 | 9,570.00 | 9,650.00 | 8,794.95 | 37,128 |
| 2023-06-15 | 9,710.00 | 9,760.00 | 9,590.00 | 9,650.00 | 8,794.95 | 31,963 |
| 2023-06-14 | 9,820.00 | 9,820.00 | 9,630.00 | 9,710.00 | 8,849.64 | 68,427 |
| 2023-06-13 | 9,830.00 | 9,900.00 | 9,780.00 | 9,800.00 | 8,931.66 | 18,658 |
| 2023-06-12 | 9,900.00 | 9,900.00 | 9,760.00 | 9,810.00 | 8,940.78 | 24,721 |
| 2023-06-09 | 9,790.00 | 9,920.00 | 9,790.00 | 9,880.00 | 9,004.57 | 15,312 |
| 2023-06-08 | 9,750.00 | 9,900.00 | 9,750.00 | 9,840.00 | 8,968.12 | 13,341 |
| 2023-06-07 | 9,880.00 | 9,990.00 | 9,750.00 | 9,840.00 | 8,968.12 | 23,551 |
| 2023-06-05 | 9,880.00 | 9,910.00 | 9,860.00 | 9,900.00 | 9,022.80 | 16,407 |
| 2023-06-02 | 9,990.00 | 9,990.00 | 9,850.00 | 9,860.00 | 8,986.35 | 31,769 |
| 2023-06-01 | 10,010.00 | 10,010.00 | 9,830.00 | 9,920.00 | 9,041.03 | 22,225 |
| 2023-05-31 | 10,030.00 | 10,190.00 | 9,680.00 | 9,950.00 | 9,068.37 | 54,403 |
| 2023-05-30 | 10,060.00 | 10,100.00 | 9,930.00 | 10,030.00 | 9,141.28 | 28,588 |
| 2023-05-26 | 9,800.00 | 10,060.00 | 9,800.00 | 9,930.00 | 9,050.14 | 35,758 |
| 2023-05-25 | 9,810.00 | 10,030.00 | 9,770.00 | 9,800.00 | 8,931.66 | 29,370 |
| 2023-05-24 | 9,840.00 | 9,980.00 | 9,830.00 | 9,880.00 | 9,004.57 | 39,109 |
| 2023-05-23 | 10,000.00 | 10,070.00 | 9,910.00 | 9,910.00 | 9,031.92 | 24,164 |
| 2023-05-22 | 10,040.00 | 10,050.00 | 9,950.00 | 9,990.00 | 9,104.83 | 21,595 |
| 2023-05-19 | 10,190.00 | 10,200.00 | 10,000.00 | 10,010.00 | 9,123.06 | 31,662 |
| 2023-05-18 | 9,880.00 | 10,140.00 | 9,800.00 | 10,130.00 | 9,232.42 | 86,403 |
| 2023-05-17 | 9,780.00 | 9,830.00 | 9,730.00 | 9,820.00 | 8,949.89 | 26,189 |
| 2023-05-16 | 9,750.00 | 9,850.00 | 9,700.00 | 9,780.00 | 8,913.44 | 23,296 |
| 2023-05-15 | 9,800.00 | 9,800.00 | 9,650.00 | 9,740.00 | 8,876.98 | 36,277 |
| 2023-05-12 | 9,980.00 | 10,040.00 | 9,770.00 | 9,810.00 | 8,940.78 | 42,581 |
| 2023-05-11 | 10,030.00 | 10,130.00 | 9,940.00 | 9,980.00 | 9,095.71 | 58,713 |
| 2023-05-10 | 9,890.00 | 10,090.00 | 9,800.00 | 9,970.00 | 9,086.60 | 59,773 |
| 2023-05-09 | 10,060.00 | 10,060.00 | 9,810.00 | 9,810.00 | 8,940.78 | 93,968 |
| 2023-05-08 | 10,050.00 | 10,350.00 | 9,820.00 | 9,990.00 | 9,104.83 | 227,253 |
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.