Samyoung Elec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	9,820.00	9,830.00	9,750.00	9,750.00	8,609.56	11,471
2022-11-09	9,830.00	9,890.00	9,780.00	9,830.00	8,680.20	72,856
2022-11-08	9,810.00	9,860.00	9,750.00	9,830.00	8,680.20	34,252
2022-11-07	9,800.00	9,830.00	9,720.00	9,750.00	8,609.56	10,625
2022-11-04	9,760.00	9,810.00	9,670.00	9,690.00	8,556.57	10,988
2022-11-03	9,720.00	9,800.00	9,670.00	9,800.00	8,653.71	12,474
2022-11-02	9,830.00	9,830.00	9,790.00	9,810.00	8,662.54	9,151
2022-11-01	9,730.00	9,830.00	9,710.00	9,810.00	8,662.54	16,544
2022-10-31	9,830.00	9,830.00	9,710.00	9,810.00	8,662.54	11,001
2022-10-28	9,710.00	9,820.00	9,710.00	9,800.00	8,653.71	9,507
2022-10-27	9,780.00	9,830.00	9,750.00	9,830.00	8,680.20	11,421
2022-10-26	9,840.00	9,900.00	9,710.00	9,780.00	8,636.05	7,637
2022-10-25	9,940.00	9,940.00	9,740.00	9,830.00	8,680.20	15,911
2022-10-24	9,760.00	9,930.00	9,760.00	9,870.00	8,715.52	23,948
2022-10-21	9,620.00	9,740.00	9,600.00	9,740.00	8,600.72	15,219
2022-10-20	9,800.00	9,800.00	9,570.00	9,760.00	8,618.39	13,635
2022-10-19	9,650.00	9,780.00	9,620.00	9,730.00	8,591.89	5,582
2022-10-18	9,570.00	9,690.00	9,570.00	9,650.00	8,521.25	8,024
2022-10-17	9,390.00	9,590.00	9,390.00	9,550.00	8,432.95	7,923
2022-10-14	9,380.00	9,550.00	9,380.00	9,500.00	8,388.80	8,905
2022-10-13	9,410.00	9,560.00	9,050.00	9,300.00	8,212.19	15,632
2022-10-12	9,380.00	9,540.00	9,370.00	9,500.00	8,388.80	20,290
2022-10-11	9,700.00	9,860.00	9,410.00	9,460.00	8,353.48	31,759
2022-10-07	9,900.00	9,930.00	9,810.00	9,880.00	8,724.35	8,102
2022-10-06	9,550.00	9,950.00	9,550.00	9,920.00	8,759.67	19,448
2022-10-05	9,670.00	9,770.00	9,530.00	9,540.00	8,424.12	28,416
2022-10-04	9,420.00	9,670.00	9,390.00	9,650.00	8,521.25	36,730
2022-09-30	9,350.00	9,470.00	9,270.00	9,390.00	8,291.66	30,181
2022-09-29	9,660.00	9,660.00	9,460.00	9,470.00	8,362.31	39,183
2022-09-28	9,710.00	9,860.00	9,470.00	9,470.00	8,362.31	68,146
2022-09-27	9,730.00	9,960.00	9,690.00	9,790.00	8,644.88	41,819
2022-09-26	10,050.00	10,150.00	9,800.00	9,870.00	8,715.52	84,366
2022-09-23	10,300.00	10,400.00	10,100.00	10,200.00	9,006.92	20,200
2022-09-22	10,200.00	10,600.00	10,100.00	10,300.00	9,095.22	17,016
2022-09-21	10,250.00	10,300.00	10,200.00	10,300.00	9,095.22	8,262
2022-09-20	10,200.00	10,350.00	10,200.00	10,250.00	9,051.07	16,084
2022-09-19	10,300.00	10,450.00	10,200.00	10,200.00	9,006.92	19,515
2022-09-16	10,400.00	10,550.00	10,300.00	10,350.00	9,139.37	35,472
2022-09-15	10,650.00	10,700.00	10,450.00	10,500.00	9,271.83	39,112
2022-09-14	10,600.00	10,750.00	10,550.00	10,650.00	9,404.28	16,853
2022-09-13	10,800.00	10,850.00	10,650.00	10,800.00	9,536.74	28,344
2022-09-08	10,650.00	10,700.00	10,550.00	10,650.00	9,404.28	17,484
2022-09-07	10,800.00	10,850.00	10,600.00	10,600.00	9,360.13	31,046
2022-09-06	10,550.00	10,950.00	10,550.00	10,750.00	9,492.59	19,635
2022-09-05	10,550.00	10,650.00	10,500.00	10,550.00	9,315.98	20,681
2022-09-02	10,700.00	10,750.00	10,600.00	10,600.00	9,360.13	14,909
2022-09-01	10,850.00	10,850.00	10,600.00	10,650.00	9,404.28	35,968
2022-08-31	10,800.00	10,950.00	10,550.00	10,950.00	9,669.19	46,449
2022-08-30	10,650.00	10,800.00	10,600.00	10,800.00	9,536.74	9,638
2022-08-29	10,600.00	10,650.00	10,500.00	10,650.00	9,404.28	20,782
2022-08-26	10,900.00	10,900.00	10,700.00	10,900.00	9,625.04	16,404
2022-08-25	10,700.00	10,850.00	10,650.00	10,800.00	9,536.74	13,390
2022-08-24	10,550.00	10,700.00	10,500.00	10,650.00	9,404.28	24,932
2022-08-23	10,600.00	10,700.00	10,500.00	10,550.00	9,315.98	29,270
2022-08-22	10,900.00	11,000.00	10,700.00	10,700.00	9,448.43	52,325
2022-08-19	11,050.00	11,250.00	10,900.00	11,100.00	9,801.65	68,110
2022-08-18	10,700.00	11,050.00	10,600.00	10,950.00	9,669.19	62,209
2022-08-17	10,900.00	10,950.00	10,650.00	10,750.00	9,492.59	38,783
2022-08-16	10,850.00	10,950.00	10,700.00	10,800.00	9,536.74	23,782
2022-08-12	10,500.00	10,850.00	10,450.00	10,800.00	9,536.74	57,826

← NewerPage 17 of 21 · 1,223 trading daysOlder →

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.