Samyoung Elec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	10,500.00	10,850.00	10,450.00	10,800.00	9,536.74	57,826
2022-08-11	10,450.00	10,550.00	10,400.00	10,550.00	9,315.98	37,223
2022-08-10	10,500.00	10,500.00	10,350.00	10,400.00	9,183.53	22,926
2022-08-09	10,500.00	10,550.00	10,350.00	10,500.00	9,271.83	48,189
2022-08-08	10,750.00	10,750.00	10,450.00	10,500.00	9,271.83	28,580
2022-08-05	10,600.00	10,750.00	10,600.00	10,650.00	9,404.28	20,374
2022-08-04	10,650.00	10,750.00	10,500.00	10,650.00	9,404.28	12,377
2022-08-03	10,500.00	10,700.00	10,400.00	10,600.00	9,360.13	17,202
2022-08-02	10,650.00	10,700.00	10,500.00	10,550.00	9,315.98	18,735
2022-08-01	10,800.00	10,900.00	10,650.00	10,750.00	9,492.59	24,339
2022-07-29	10,750.00	10,900.00	10,750.00	10,800.00	9,536.74	16,029
2022-07-28	10,550.00	10,750.00	10,500.00	10,700.00	9,448.43	33,837
2022-07-27	10,500.00	10,500.00	10,350.00	10,500.00	9,271.83	9,383
2022-07-26	10,400.00	10,500.00	10,300.00	10,500.00	9,271.83	12,188
2022-07-25	10,400.00	10,500.00	10,300.00	10,400.00	9,183.53	20,201
2022-07-22	10,450.00	10,550.00	10,300.00	10,400.00	9,183.53	25,250
2022-07-21	10,450.00	10,500.00	10,300.00	10,500.00	9,271.83	23,909
2022-07-20	10,500.00	10,650.00	10,400.00	10,400.00	9,183.53	41,695
2022-07-19	10,300.00	10,400.00	10,200.00	10,350.00	9,139.37	12,214
2022-07-18	10,200.00	10,300.00	10,150.00	10,250.00	9,051.07	24,186
2022-07-15	10,150.00	10,150.00	10,000.00	10,100.00	8,918.62	22,501
2022-07-14	10,100.00	10,150.00	10,000.00	10,100.00	8,918.62	39,015
2022-07-13	10,050.00	10,250.00	10,000.00	10,200.00	9,006.92	29,031
2022-07-12	10,250.00	10,250.00	10,000.00	10,050.00	8,874.46	26,579
2022-07-11	10,350.00	10,450.00	10,200.00	10,250.00	9,051.07	31,072
2022-07-08	10,500.00	10,550.00	10,300.00	10,350.00	9,139.37	17,223
2022-07-07	10,350.00	10,450.00	10,250.00	10,400.00	9,183.53	22,701
2022-07-06	10,500.00	10,600.00	10,250.00	10,250.00	9,051.07	15,555
2022-07-05	10,300.00	10,650.00	10,300.00	10,550.00	9,315.98	44,938
2022-07-04	10,600.00	10,700.00	10,200.00	10,350.00	9,139.37	29,439
2022-07-01	10,750.00	10,900.00	10,450.00	10,600.00	9,360.13	23,404
2022-06-30	10,700.00	11,000.00	10,500.00	10,750.00	9,492.59	83,068
2022-06-29	10,300.00	10,750.00	10,300.00	10,700.00	9,448.43	40,721
2022-06-28	10,400.00	10,600.00	10,350.00	10,550.00	9,315.98	31,173
2022-06-27	10,500.00	10,550.00	10,300.00	10,350.00	9,139.37	34,226
2022-06-24	10,050.00	10,350.00	10,050.00	10,300.00	9,095.22	45,588
2022-06-23	10,250.00	10,300.00	9,930.00	10,000.00	8,830.31	106,568
2022-06-22	10,650.00	10,800.00	10,100.00	10,300.00	9,095.22	73,331
2022-06-21	10,450.00	10,600.00	10,300.00	10,600.00	9,360.13	51,165
2022-06-20	10,950.00	10,950.00	10,300.00	10,350.00	9,139.37	82,290
2022-06-17	10,600.00	10,900.00	10,550.00	10,850.00	9,580.89	55,710
2022-06-16	11,050.00	11,200.00	10,850.00	10,900.00	9,625.04	37,648
2022-06-15	11,050.00	11,200.00	10,800.00	10,850.00	9,580.89	67,009
2022-06-14	10,900.00	11,200.00	10,800.00	11,200.00	9,889.95	73,113
2022-06-13	11,400.00	11,500.00	11,100.00	11,100.00	9,801.65	95,358
2022-06-10	11,700.00	11,850.00	11,600.00	11,650.00	10,287.31	55,223
2022-06-09	11,950.00	12,000.00	11,650.00	11,800.00	10,419.77	95,727
2022-06-08	12,400.00	12,400.00	12,000.00	12,050.00	10,640.53	79,236
2022-06-07	12,250.00	12,350.00	12,050.00	12,300.00	10,861.28	105,726
2022-06-03	12,000.00	12,400.00	11,900.00	12,250.00	10,817.13	187,561
2022-06-02	11,850.00	12,100.00	11,850.00	11,850.00	10,463.92	54,572
2022-05-31	11,950.00	12,000.00	11,850.00	11,950.00	10,552.22	49,509
2022-05-30	11,850.00	11,950.00	11,750.00	11,950.00	10,552.22	52,002
2022-05-27	12,000.00	12,000.00	11,750.00	11,800.00	10,419.77	43,320
2022-05-26	11,800.00	12,000.00	11,750.00	11,800.00	10,419.77	43,436
2022-05-25	11,800.00	12,150.00	11,550.00	11,650.00	10,287.31	62,537
2022-05-24	11,950.00	12,100.00	11,650.00	11,650.00	10,287.31	68,783
2022-05-23	12,150.00	12,200.00	11,900.00	11,950.00	10,552.22	77,120
2022-05-20	11,850.00	12,300.00	11,850.00	12,050.00	10,640.53	102,894
2022-05-19	11,700.00	11,950.00	11,600.00	11,800.00	10,419.77	70,391

← NewerPage 18 of 21 · 1,228 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.