Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 9,740.00 | 10,540.00 | 9,710.00 | 10,100.00 | 9,205.08 | 922,613 |
| 2023-05-03 | 9,460.00 | 9,740.00 | 9,460.00 | 9,640.00 | 8,785.84 | 65,096 |
| 2023-05-02 | 9,420.00 | 9,500.00 | 9,380.00 | 9,460.00 | 8,621.79 | 15,425 |
| 2023-04-28 | 9,440.00 | 9,480.00 | 9,350.00 | 9,420.00 | 8,585.33 | 18,601 |
| 2023-04-27 | 9,350.00 | 9,430.00 | 9,330.00 | 9,380.00 | 8,548.88 | 10,782 |
| 2023-04-26 | 9,410.00 | 9,410.00 | 9,300.00 | 9,360.00 | 8,530.65 | 15,582 |
| 2023-04-25 | 9,350.00 | 9,390.00 | 9,200.00 | 9,300.00 | 8,475.97 | 44,923 |
| 2023-04-24 | 9,310.00 | 9,880.00 | 9,300.00 | 9,320.00 | 8,494.19 | 29,766 |
| 2023-04-21 | 9,350.00 | 9,430.00 | 9,280.00 | 9,320.00 | 8,494.19 | 26,763 |
| 2023-04-20 | 9,560.00 | 9,590.00 | 9,350.00 | 9,400.00 | 8,567.11 | 21,270 |
| 2023-04-19 | 9,480.00 | 9,610.00 | 9,480.00 | 9,560.00 | 8,712.93 | 14,779 |
| 2023-04-18 | 9,600.00 | 9,630.00 | 9,430.00 | 9,480.00 | 8,640.02 | 65,763 |
| 2023-04-17 | 9,480.00 | 9,730.00 | 9,420.00 | 9,640.00 | 8,785.84 | 75,232 |
| 2023-04-14 | 9,360.00 | 9,510.00 | 9,350.00 | 9,480.00 | 8,640.02 | 36,278 |
| 2023-04-13 | 9,280.00 | 9,420.00 | 9,240.00 | 9,350.00 | 8,521.54 | 30,016 |
| 2023-04-12 | 9,230.00 | 9,330.00 | 9,220.00 | 9,300.00 | 8,475.97 | 37,991 |
| 2023-04-11 | 9,210.00 | 9,260.00 | 9,170.00 | 9,230.00 | 8,412.17 | 24,596 |
| 2023-04-10 | 9,300.00 | 9,300.00 | 9,190.00 | 9,200.00 | 8,384.83 | 27,857 |
| 2023-04-07 | 9,250.00 | 9,320.00 | 9,170.00 | 9,300.00 | 8,475.97 | 15,194 |
| 2023-04-06 | 9,230.00 | 9,280.00 | 9,150.00 | 9,180.00 | 8,366.60 | 25,604 |
| 2023-04-05 | 9,310.00 | 9,340.00 | 9,190.00 | 9,250.00 | 8,430.40 | 39,467 |
| 2023-04-04 | 9,370.00 | 9,460.00 | 9,290.00 | 9,290.00 | 8,466.85 | 30,388 |
| 2023-04-03 | 9,370.00 | 9,440.00 | 9,310.00 | 9,410.00 | 8,576.22 | 14,547 |
| 2023-03-31 | 9,350.00 | 9,450.00 | 9,320.00 | 9,370.00 | 8,539.76 | 19,685 |
| 2023-03-30 | 9,350.00 | 9,560.00 | 9,290.00 | 9,300.00 | 8,475.97 | 45,837 |
| 2023-03-29 | 9,130.00 | 9,310.00 | 9,130.00 | 9,290.00 | 8,466.85 | 12,196 |
| 2023-03-28 | 9,100.00 | 9,200.00 | 9,060.00 | 9,140.00 | 8,330.14 | 28,098 |
| 2023-03-27 | 9,160.00 | 9,200.00 | 9,060.00 | 9,100.00 | 8,293.69 | 10,652 |
| 2023-03-24 | 9,150.00 | 9,200.00 | 9,080.00 | 9,150.00 | 8,339.26 | 25,403 |
| 2023-03-23 | 9,200.00 | 9,200.00 | 9,100.00 | 9,150.00 | 8,339.26 | 15,064 |
| 2023-03-22 | 9,210.00 | 9,270.00 | 9,170.00 | 9,230.00 | 8,412.17 | 14,040 |
| 2023-03-21 | 9,300.00 | 9,380.00 | 9,200.00 | 9,200.00 | 8,384.83 | 13,723 |
| 2023-03-20 | 9,270.00 | 9,370.00 | 9,270.00 | 9,290.00 | 8,466.85 | 6,746 |
| 2023-03-17 | 9,160.00 | 9,310.00 | 9,160.00 | 9,280.00 | 8,457.74 | 13,481 |
| 2023-03-16 | 9,140.00 | 9,150.00 | 9,030.00 | 9,140.00 | 8,330.14 | 27,550 |
| 2023-03-15 | 9,110.00 | 9,190.00 | 9,110.00 | 9,140.00 | 8,330.14 | 14,113 |
| 2023-03-14 | 9,280.00 | 9,280.00 | 9,030.00 | 9,050.00 | 8,248.12 | 49,976 |
| 2023-03-13 | 9,350.00 | 9,360.00 | 9,200.00 | 9,300.00 | 8,475.97 | 45,050 |
| 2023-03-10 | 9,490.00 | 9,550.00 | 9,330.00 | 9,420.00 | 8,585.33 | 31,208 |
| 2023-03-09 | 9,710.00 | 9,750.00 | 9,510.00 | 9,570.00 | 8,722.04 | 36,090 |
| 2023-03-08 | 9,770.00 | 9,770.00 | 9,630.00 | 9,720.00 | 8,858.75 | 24,517 |
| 2023-03-07 | 9,500.00 | 9,820.00 | 9,440.00 | 9,790.00 | 8,922.55 | 81,567 |
| 2023-03-06 | 9,490.00 | 9,500.00 | 9,410.00 | 9,490.00 | 8,649.13 | 21,879 |
| 2023-03-03 | 9,490.00 | 9,510.00 | 9,400.00 | 9,490.00 | 8,649.13 | 12,382 |
| 2023-03-02 | 9,440.00 | 9,500.00 | 9,420.00 | 9,450.00 | 8,612.68 | 12,413 |
| 2023-02-28 | 9,400.00 | 9,490.00 | 9,360.00 | 9,480.00 | 8,640.02 | 8,123 |
| 2023-02-27 | 9,450.00 | 9,460.00 | 9,290.00 | 9,380.00 | 8,548.88 | 30,215 |
| 2023-02-24 | 9,590.00 | 9,590.00 | 9,390.00 | 9,400.00 | 8,567.11 | 44,857 |
| 2023-02-23 | 9,480.00 | 9,580.00 | 9,480.00 | 9,540.00 | 8,694.70 | 10,695 |
| 2023-02-22 | 9,610.00 | 9,610.00 | 9,450.00 | 9,500.00 | 8,658.24 | 38,282 |
| 2023-02-21 | 9,650.00 | 9,670.00 | 9,590.00 | 9,650.00 | 8,794.95 | 12,681 |
| 2023-02-20 | 9,640.00 | 9,670.00 | 9,570.00 | 9,650.00 | 8,794.95 | 18,371 |
| 2023-02-17 | 9,500.00 | 9,630.00 | 9,470.00 | 9,570.00 | 8,722.04 | 21,954 |
| 2023-02-16 | 9,500.00 | 9,630.00 | 9,490.00 | 9,540.00 | 8,694.70 | 22,501 |
| 2023-02-15 | 9,600.00 | 9,600.00 | 9,420.00 | 9,500.00 | 8,658.24 | 15,699 |
| 2023-02-14 | 9,510.00 | 9,620.00 | 9,480.00 | 9,550.00 | 8,703.81 | 18,725 |
| 2023-02-13 | 9,560.00 | 9,640.00 | 9,480.00 | 9,550.00 | 8,703.81 | 16,638 |
| 2023-02-10 | 9,680.00 | 9,680.00 | 9,540.00 | 9,560.00 | 8,712.93 | 22,536 |
| 2023-02-09 | 9,560.00 | 9,680.00 | 9,500.00 | 9,680.00 | 8,822.30 | 28,351 |
| 2023-02-08 | 9,470.00 | 9,600.00 | 9,450.00 | 9,560.00 | 8,712.93 | 24,313 |
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.