Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,440.00 | 9,490.00 | 9,380.00 | 9,460.00 | 8,621.79 | 29,000 |
| 2023-02-06 | 9,520.00 | 9,540.00 | 9,410.00 | 9,440.00 | 8,603.56 | 24,159 |
| 2023-02-03 | 9,540.00 | 9,580.00 | 9,470.00 | 9,540.00 | 8,694.70 | 20,632 |
| 2023-02-02 | 9,500.00 | 9,670.00 | 9,410.00 | 9,580.00 | 8,731.16 | 54,035 |
| 2023-02-01 | 9,360.00 | 9,480.00 | 9,360.00 | 9,410.00 | 8,576.22 | 9,325 |
| 2023-01-31 | 9,330.00 | 9,400.00 | 9,310.00 | 9,370.00 | 8,539.76 | 27,544 |
| 2023-01-30 | 9,580.00 | 9,580.00 | 9,360.00 | 9,360.00 | 8,530.65 | 30,970 |
| 2023-01-27 | 9,430.00 | 9,570.00 | 9,400.00 | 9,520.00 | 8,676.47 | 45,012 |
| 2023-01-26 | 9,370.00 | 9,420.00 | 9,360.00 | 9,400.00 | 8,567.11 | 19,813 |
| 2023-01-25 | 9,380.00 | 9,420.00 | 9,330.00 | 9,390.00 | 8,557.99 | 37,694 |
| 2023-01-20 | 9,320.00 | 9,380.00 | 9,270.00 | 9,370.00 | 8,539.76 | 15,018 |
| 2023-01-19 | 9,360.00 | 9,400.00 | 9,320.00 | 9,320.00 | 8,494.19 | 15,052 |
| 2023-01-18 | 9,400.00 | 9,400.00 | 9,290.00 | 9,350.00 | 8,521.54 | 5,698 |
| 2023-01-17 | 9,360.00 | 9,400.00 | 9,320.00 | 9,320.00 | 8,494.19 | 15,903 |
| 2023-01-16 | 9,350.00 | 9,400.00 | 9,330.00 | 9,360.00 | 8,530.65 | 12,692 |
| 2023-01-13 | 9,400.00 | 9,440.00 | 9,340.00 | 9,350.00 | 8,521.54 | 14,397 |
| 2023-01-12 | 9,400.00 | 9,400.00 | 9,320.00 | 9,370.00 | 8,539.76 | 10,972 |
| 2023-01-11 | 9,350.00 | 9,390.00 | 9,280.00 | 9,320.00 | 8,494.19 | 14,176 |
| 2023-01-10 | 9,310.00 | 9,370.00 | 9,280.00 | 9,280.00 | 8,457.74 | 15,492 |
| 2023-01-09 | 9,230.00 | 9,400.00 | 9,230.00 | 9,330.00 | 8,503.31 | 22,008 |
| 2023-01-06 | 9,220.00 | 9,300.00 | 9,170.00 | 9,220.00 | 8,403.05 | 20,558 |
| 2023-01-05 | 9,380.00 | 9,380.00 | 9,160.00 | 9,250.00 | 8,430.40 | 19,467 |
| 2023-01-04 | 9,180.00 | 9,370.00 | 9,100.00 | 9,300.00 | 8,475.97 | 17,815 |
| 2023-01-03 | 9,100.00 | 9,180.00 | 9,020.00 | 9,120.00 | 8,311.91 | 16,039 |
| 2023-01-02 | 9,220.00 | 9,300.00 | 9,050.00 | 9,100.00 | 8,293.69 | 36,288 |
| 2022-12-29 | 9,420.00 | 9,420.00 | 9,180.00 | 9,300.00 | 8,475.97 | 40,642 |
| 2022-12-28 | 9,540.00 | 9,540.00 | 9,350.00 | 9,440.00 | 8,603.56 | 37,003 |
| 2022-12-27 | 9,550.00 | 9,700.00 | 9,520.00 | 9,640.00 | 8,512.42 | 37,265 |
| 2022-12-26 | 9,530.00 | 9,540.00 | 9,420.00 | 9,520.00 | 8,406.46 | 11,615 |
| 2022-12-23 | 9,540.00 | 9,540.00 | 9,430.00 | 9,500.00 | 8,388.80 | 20,739 |
| 2022-12-22 | 9,550.00 | 9,570.00 | 9,490.00 | 9,550.00 | 8,432.95 | 19,375 |
| 2022-12-21 | 9,550.00 | 9,550.00 | 9,400.00 | 9,490.00 | 8,379.97 | 16,075 |
| 2022-12-20 | 9,590.00 | 9,590.00 | 9,420.00 | 9,500.00 | 8,388.80 | 16,894 |
| 2022-12-19 | 9,540.00 | 9,580.00 | 9,470.00 | 9,550.00 | 8,432.95 | 13,660 |
| 2022-12-16 | 9,450.00 | 9,550.00 | 9,410.00 | 9,550.00 | 8,432.95 | 23,715 |
| 2022-12-15 | 9,450.00 | 9,510.00 | 9,450.00 | 9,480.00 | 8,371.14 | 6,494 |
| 2022-12-14 | 9,500.00 | 9,500.00 | 9,400.00 | 9,470.00 | 8,362.31 | 54,332 |
| 2022-12-13 | 9,470.00 | 9,570.00 | 9,400.00 | 9,420.00 | 8,318.15 | 67,861 |
| 2022-12-12 | 9,570.00 | 9,570.00 | 9,400.00 | 9,470.00 | 8,362.31 | 47,415 |
| 2022-12-09 | 9,550.00 | 9,560.00 | 9,480.00 | 9,540.00 | 8,424.12 | 7,387 |
| 2022-12-08 | 9,560.00 | 9,570.00 | 9,430.00 | 9,480.00 | 8,371.14 | 21,254 |
| 2022-12-07 | 9,410.00 | 9,540.00 | 9,360.00 | 9,530.00 | 8,415.29 | 26,199 |
| 2022-12-06 | 9,450.00 | 9,530.00 | 9,410.00 | 9,420.00 | 8,318.15 | 25,793 |
| 2022-12-05 | 9,550.00 | 9,600.00 | 9,460.00 | 9,520.00 | 8,406.46 | 37,523 |
| 2022-12-02 | 9,710.00 | 9,710.00 | 9,550.00 | 9,550.00 | 8,432.95 | 70,650 |
| 2022-12-01 | 9,660.00 | 9,740.00 | 9,640.00 | 9,710.00 | 8,574.23 | 64,020 |
| 2022-11-30 | 9,600.00 | 9,650.00 | 9,530.00 | 9,610.00 | 8,485.93 | 41,798 |
| 2022-11-29 | 9,510.00 | 9,630.00 | 9,420.00 | 9,600.00 | 8,477.10 | 52,460 |
| 2022-11-28 | 9,710.00 | 9,710.00 | 9,540.00 | 9,550.00 | 8,432.95 | 31,828 |
| 2022-11-25 | 9,750.00 | 9,750.00 | 9,640.00 | 9,730.00 | 8,591.89 | 38,358 |
| 2022-11-24 | 9,710.00 | 9,810.00 | 9,700.00 | 9,750.00 | 8,609.56 | 26,092 |
| 2022-11-23 | 9,660.00 | 9,750.00 | 9,660.00 | 9,710.00 | 8,574.23 | 16,825 |
| 2022-11-22 | 9,630.00 | 9,740.00 | 9,620.00 | 9,650.00 | 8,521.25 | 32,899 |
| 2022-11-21 | 9,930.00 | 9,930.00 | 9,680.00 | 9,750.00 | 8,609.56 | 46,410 |
| 2022-11-18 | 9,890.00 | 9,980.00 | 9,850.00 | 9,890.00 | 8,733.18 | 13,763 |
| 2022-11-17 | 9,960.00 | 9,960.00 | 9,830.00 | 9,900.00 | 8,742.01 | 24,969 |
| 2022-11-16 | 10,100.00 | 10,150.00 | 9,900.00 | 9,970.00 | 8,803.82 | 24,675 |
| 2022-11-15 | 9,760.00 | 10,100.00 | 9,760.00 | 10,050.00 | 8,874.46 | 78,989 |
| 2022-11-14 | 9,830.00 | 9,890.00 | 9,710.00 | 9,800.00 | 8,653.71 | 68,606 |
| 2022-11-11 | 9,880.00 | 9,970.00 | 9,780.00 | 9,830.00 | 8,680.20 | 61,757 |
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.