Samyoung Elec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,050.00	12,200.00	11,850.00	12,000.00	10,596.38	99,032
2022-05-17	11,550.00	12,650.00	11,500.00	12,050.00	10,640.53	721,639
2022-05-16	11,750.00	11,850.00	11,500.00	11,550.00	10,199.01	116,041
2022-05-13	11,150.00	11,700.00	11,150.00	11,650.00	10,287.31	82,944
2022-05-12	11,600.00	11,750.00	11,100.00	11,150.00	9,845.80	148,761
2022-05-11	11,800.00	11,900.00	11,600.00	11,650.00	10,287.31	55,145
2022-05-10	11,200.00	11,950.00	11,100.00	11,750.00	10,375.62	196,571
2022-05-09	11,850.00	11,850.00	11,300.00	11,400.00	10,066.56	109,881
2022-05-06	11,550.00	12,250.00	11,500.00	11,700.00	10,331.47	255,630
2022-05-04	11,250.00	11,800.00	11,150.00	11,650.00	10,287.31	373,117
2022-05-03	10,800.00	11,250.00	10,800.00	11,100.00	9,801.65	104,185
2022-05-02	10,650.00	10,800.00	10,650.00	10,800.00	9,536.74	31,500
2022-04-29	10,800.00	10,850.00	10,700.00	10,800.00	9,536.74	40,070
2022-04-28	10,750.00	10,850.00	10,700.00	10,750.00	9,492.59	32,001
2022-04-27	10,650.00	10,850.00	10,600.00	10,750.00	9,492.59	49,080
2022-04-26	10,800.00	11,000.00	10,800.00	10,950.00	9,669.19	20,549
2022-04-25	10,900.00	10,950.00	10,750.00	10,750.00	9,492.59	57,247
2022-04-22	10,950.00	11,050.00	10,850.00	11,050.00	9,757.50	38,645
2022-04-21	11,000.00	11,150.00	10,900.00	11,000.00	9,713.34	50,645
2022-04-20	10,900.00	11,000.00	10,850.00	11,000.00	9,713.34	57,776
2022-04-19	10,800.00	10,950.00	10,800.00	10,850.00	9,580.89	25,306
2022-04-18	11,000.00	11,000.00	10,600.00	10,800.00	9,536.74	106,941
2022-04-15	10,900.00	11,000.00	10,850.00	10,950.00	9,669.19	52,718
2022-04-14	11,100.00	11,200.00	10,900.00	10,950.00	9,669.19	45,563
2022-04-13	10,850.00	11,100.00	10,850.00	11,100.00	9,801.65	28,914
2022-04-12	11,000.00	11,000.00	10,850.00	10,850.00	9,580.89	59,579
2022-04-11	11,200.00	11,300.00	11,000.00	11,050.00	9,757.50	32,742
2022-04-08	11,300.00	11,400.00	10,950.00	11,200.00	9,889.95	66,710
2022-04-07	11,550.00	11,750.00	11,300.00	11,350.00	10,022.41	57,585
2022-04-06	11,350.00	11,800.00	11,250.00	11,700.00	10,331.47	217,405
2022-04-05	11,300.00	11,500.00	11,250.00	11,400.00	10,066.56	76,530
2022-04-04	10,950.00	11,900.00	10,900.00	11,250.00	9,934.10	296,169
2022-04-01	10,800.00	10,950.00	10,700.00	10,900.00	9,625.04	59,520
2022-03-31	10,800.00	10,900.00	10,750.00	10,750.00	9,492.59	20,614
2022-03-30	10,800.00	11,000.00	10,750.00	10,850.00	9,580.89	64,804
2022-03-29	10,800.00	10,850.00	10,650.00	10,750.00	9,492.59	31,052
2022-03-28	10,600.00	10,900.00	10,600.00	10,800.00	9,536.74	63,125
2022-03-25	10,700.00	10,750.00	10,550.00	10,600.00	9,360.13	41,221
2022-03-24	10,500.00	10,550.00	10,450.00	10,550.00	9,315.98	23,630
2022-03-23	10,500.00	10,600.00	10,450.00	10,550.00	9,315.98	42,397
2022-03-22	10,500.00	10,600.00	10,400.00	10,500.00	9,271.83	20,370
2022-03-21	10,600.00	10,600.00	10,450.00	10,500.00	9,271.83	25,788
2022-03-18	10,400.00	10,550.00	10,400.00	10,550.00	9,315.98	39,746
2022-03-17	10,350.00	10,500.00	10,300.00	10,400.00	9,183.53	50,714
2022-03-16	10,200.00	10,300.00	10,150.00	10,250.00	9,051.07	18,056
2022-03-15	10,100.00	10,250.00	10,100.00	10,150.00	8,962.77	16,429
2022-03-14	10,350.00	10,350.00	10,050.00	10,200.00	9,006.92	68,379
2022-03-11	10,300.00	10,350.00	10,200.00	10,350.00	9,139.37	23,739
2022-03-10	10,350.00	10,400.00	10,250.00	10,300.00	9,095.22	27,333
2022-03-08	10,150.00	10,300.00	10,100.00	10,200.00	9,006.92	27,180
2022-03-07	10,400.00	10,450.00	10,250.00	10,350.00	9,139.37	24,062
2022-03-04	10,550.00	10,600.00	10,350.00	10,450.00	9,227.68	19,774
2022-03-03	10,450.00	10,550.00	10,400.00	10,550.00	9,315.98	27,846
2022-03-02	10,250.00	10,450.00	10,200.00	10,350.00	9,139.37	19,459
2022-02-28	10,250.00	10,400.00	10,150.00	10,300.00	9,095.22	28,529
2022-02-25	10,300.00	10,350.00	10,100.00	10,200.00	9,006.92	41,660
2022-02-24	10,150.00	10,200.00	10,050.00	10,100.00	8,918.62	39,257
2022-02-23	10,200.00	10,300.00	10,200.00	10,300.00	9,095.22	25,919
2022-02-22	10,250.00	10,350.00	10,050.00	10,200.00	9,006.92	64,821
2022-02-21	10,400.00	10,500.00	10,250.00	10,400.00	9,183.53	16,892

← NewerPage 19 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.