Samyoung Elec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	10,300.00	10,500.00	10,300.00	10,450.00	9,227.68	27,459
2022-02-17	10,550.00	10,750.00	10,400.00	10,450.00	9,227.68	54,519
2022-02-16	10,450.00	10,600.00	10,400.00	10,500.00	9,271.83	36,650
2022-02-15	10,500.00	10,550.00	10,200.00	10,300.00	9,095.22	41,110
2022-02-14	10,550.00	10,650.00	10,300.00	10,400.00	9,183.53	51,640
2022-02-11	10,700.00	10,850.00	10,650.00	10,750.00	9,492.59	29,891
2022-02-10	11,000.00	11,050.00	10,800.00	10,850.00	9,580.89	36,316
2022-02-09	10,950.00	11,050.00	10,800.00	10,900.00	9,625.04	28,802
2022-02-08	10,800.00	11,100.00	10,750.00	10,950.00	9,669.19	102,103
2022-02-07	10,850.00	10,950.00	10,650.00	10,850.00	9,580.89	34,017
2022-02-04	10,550.00	10,850.00	10,550.00	10,800.00	9,536.74	42,623
2022-02-03	10,850.00	10,850.00	10,700.00	10,700.00	9,448.43	67,427
2022-01-28	10,300.00	10,650.00	10,100.00	10,650.00	9,404.28	59,588
2022-01-27	10,450.00	10,600.00	10,000.00	10,200.00	9,006.92	139,407
2022-01-26	10,650.00	10,800.00	10,400.00	10,500.00	9,271.83	112,182
2022-01-25	11,050.00	11,150.00	10,450.00	10,550.00	9,315.98	159,871
2022-01-24	11,450.00	11,500.00	11,000.00	11,050.00	9,757.50	146,167
2022-01-21	11,700.00	11,850.00	11,400.00	11,550.00	10,199.01	171,456
2022-01-20	11,800.00	12,250.00	11,700.00	11,900.00	10,508.07	236,208
2022-01-19	12,300.00	12,400.00	11,750.00	11,800.00	10,419.77	382,630
2022-01-18	11,650.00	12,850.00	11,600.00	12,450.00	10,993.74	1,195,244
2022-01-17	12,000.00	12,250.00	11,650.00	11,650.00	10,287.31	281,393
2022-01-14	11,300.00	11,400.00	11,200.00	11,400.00	10,066.56	32,934
2022-01-13	11,350.00	11,400.00	11,200.00	11,300.00	9,978.25	32,935
2022-01-12	11,300.00	11,400.00	11,250.00	11,350.00	10,022.41	37,493
2022-01-11	11,150.00	11,350.00	11,100.00	11,200.00	9,889.95	49,191
2022-01-10	11,450.00	11,500.00	11,150.00	11,200.00	9,889.95	45,309
2022-01-07	11,150.00	11,650.00	11,000.00	11,450.00	10,110.71	105,599
2022-01-06	11,100.00	11,250.00	11,100.00	11,150.00	9,845.80	50,067
2022-01-05	11,350.00	11,350.00	11,200.00	11,200.00	9,889.95	29,002
2022-01-04	11,250.00	11,350.00	11,200.00	11,300.00	9,978.25	36,040
2022-01-03	11,400.00	11,450.00	11,200.00	11,300.00	9,978.25	34,023
2021-12-30	11,400.00	11,450.00	11,250.00	11,400.00	10,066.56	28,545
2021-12-29	11,150.00	11,450.00	11,100.00	11,400.00	10,066.56	77,835
2021-12-28	11,300.00	11,300.00	11,150.00	11,200.00	9,625.04	83,409
2021-12-27	11,250.00	11,300.00	11,100.00	11,250.00	9,668.01	61,268
2021-12-24	11,150.00	11,300.00	11,050.00	11,250.00	9,668.01	39,755
2021-12-23	11,050.00	11,250.00	10,900.00	11,100.00	9,539.10	34,798
2021-12-22	11,100.00	11,150.00	10,850.00	11,000.00	9,453.17	31,024
2021-12-21	10,950.00	11,100.00	10,900.00	11,100.00	9,539.10	29,549
2021-12-20	11,150.00	11,250.00	11,000.00	11,000.00	9,453.17	32,211
2021-12-17	11,250.00	11,250.00	11,100.00	11,200.00	9,625.04	17,739
2021-12-16	11,250.00	11,300.00	11,150.00	11,250.00	9,668.01	25,725
2021-12-15	11,150.00	11,250.00	11,150.00	11,200.00	9,625.04	15,188
2021-12-14	11,250.00	11,300.00	11,150.00	11,250.00	9,668.01	12,853
2021-12-13	11,200.00	11,350.00	11,200.00	11,200.00	9,625.04	20,614
2021-12-10	11,300.00	11,350.00	11,150.00	11,200.00	9,625.04	22,719
2021-12-09	11,300.00	11,350.00	11,250.00	11,250.00	9,668.01	19,480
2021-12-08	11,250.00	11,400.00	11,150.00	11,300.00	9,710.98	40,747
2021-12-07	11,150.00	11,300.00	11,100.00	11,250.00	9,668.01	41,703
2021-12-06	10,750.00	11,200.00	10,750.00	11,150.00	9,582.07	45,977
2021-12-03	10,750.00	10,850.00	10,650.00	10,850.00	9,324.26	31,856
2021-12-02	10,400.00	10,750.00	10,350.00	10,700.00	9,195.35	22,714
2021-12-01	10,300.00	10,500.00	10,150.00	10,400.00	8,937.54	34,487
2021-11-30	10,650.00	10,800.00	10,150.00	10,300.00	8,851.60	71,847
2021-11-29	10,500.00	10,750.00	10,400.00	10,600.00	9,109.41	49,276
2021-11-26	11,000.00	11,200.00	10,650.00	10,850.00	9,324.26	68,916
2021-11-25	11,100.00	11,200.00	10,950.00	11,000.00	9,453.17	38,443
2021-11-24	11,350.00	11,450.00	11,100.00	11,100.00	9,539.10	53,553
2021-11-23	11,300.00	11,500.00	11,250.00	11,350.00	9,753.95	66,698

← NewerPage 20 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.