Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,180.00 | 10,430.00 | 10,180.00 | 10,360.00 | 10,360.00 | 39,402 |
| 2026-01-19 | 10,210.00 | 10,270.00 | 10,090.00 | 10,210.00 | 10,210.00 | 33,801 |
| 2026-01-16 | 10,330.00 | 10,330.00 | 10,210.00 | 10,210.00 | 10,210.00 | 11,035 |
| 2026-01-15 | 10,240.00 | 10,340.00 | 10,210.00 | 10,330.00 | 10,330.00 | 18,348 |
| 2026-01-14 | 10,170.00 | 10,370.00 | 10,160.00 | 10,240.00 | 10,240.00 | 16,054 |
| 2026-01-13 | 10,200.00 | 10,280.00 | 10,160.00 | 10,170.00 | 10,170.00 | 20,422 |
| 2026-01-12 | 10,190.00 | 10,250.00 | 10,100.00 | 10,160.00 | 10,160.00 | 17,003 |
| 2026-01-09 | 10,090.00 | 10,250.00 | 10,090.00 | 10,190.00 | 10,190.00 | 17,424 |
| 2026-01-08 | 10,370.00 | 10,370.00 | 10,170.00 | 10,170.00 | 10,170.00 | 27,977 |
| 2026-01-07 | 10,410.00 | 10,480.00 | 10,280.00 | 10,370.00 | 10,370.00 | 23,456 |
| 2026-01-06 | 10,410.00 | 10,550.00 | 10,330.00 | 10,410.00 | 10,410.00 | 18,708 |
| 2026-01-05 | 10,400.00 | 10,560.00 | 10,310.00 | 10,410.00 | 10,410.00 | 40,482 |
| 2026-01-02 | 10,450.00 | 10,510.00 | 10,360.00 | 10,400.00 | 10,400.00 | 37,492 |
| 2025-12-30 | 10,550.00 | 10,570.00 | 10,430.00 | 10,540.00 | 10,540.00 | 12,523 |
| 2025-12-29 | 10,750.00 | 10,750.00 | 10,480.00 | 10,490.00 | 10,490.00 | 40,404 |
| 2025-12-26 | 10,860.00 | 11,020.00 | 10,820.00 | 10,900.00 | 10,600.00 | 117,437 |
| 2025-12-24 | 10,760.00 | 10,850.00 | 10,720.00 | 10,740.00 | 10,444.40 | 10,247 |
| 2025-12-23 | 10,660.00 | 10,780.00 | 10,620.00 | 10,750.00 | 10,454.13 | 17,198 |
| 2025-12-22 | 10,660.00 | 10,720.00 | 10,620.00 | 10,650.00 | 10,356.88 | 23,327 |
| 2025-12-19 | 10,840.00 | 10,840.00 | 10,590.00 | 10,750.00 | 10,454.13 | 21,965 |
| 2025-12-18 | 10,770.00 | 10,850.00 | 10,560.00 | 10,760.00 | 10,463.85 | 22,031 |
| 2025-12-17 | 10,800.00 | 10,820.00 | 10,670.00 | 10,790.00 | 10,493.03 | 17,240 |
| 2025-12-16 | 10,870.00 | 10,870.00 | 10,670.00 | 10,720.00 | 10,424.95 | 11,165 |
| 2025-12-15 | 10,720.00 | 10,970.00 | 10,710.00 | 10,870.00 | 10,570.83 | 31,177 |
| 2025-12-12 | 10,510.00 | 10,860.00 | 10,510.00 | 10,810.00 | 10,512.48 | 67,039 |
| 2025-12-11 | 10,450.00 | 10,630.00 | 10,430.00 | 10,490.00 | 10,201.28 | 13,758 |
| 2025-12-10 | 10,480.00 | 10,540.00 | 10,450.00 | 10,450.00 | 10,162.39 | 20,214 |
| 2025-12-09 | 10,620.00 | 10,620.00 | 10,450.00 | 10,590.00 | 10,298.53 | 21,177 |
| 2025-12-08 | 10,660.00 | 10,660.00 | 10,450.00 | 10,640.00 | 10,347.16 | 27,462 |
| 2025-12-05 | 10,680.00 | 10,680.00 | 10,480.00 | 10,650.00 | 10,356.88 | 47,769 |
| 2025-12-04 | 10,560.00 | 10,750.00 | 10,480.00 | 10,650.00 | 10,356.88 | 50,213 |
| 2025-12-03 | 10,430.00 | 10,610.00 | 10,320.00 | 10,610.00 | 10,317.98 | 67,741 |
| 2025-12-02 | 10,260.00 | 10,410.00 | 10,230.00 | 10,390.00 | 10,104.04 | 21,057 |
| 2025-12-01 | 10,340.00 | 10,430.00 | 10,270.00 | 10,340.00 | 10,055.41 | 7,698 |
| 2025-11-28 | 10,240.00 | 10,360.00 | 10,220.00 | 10,340.00 | 10,055.41 | 10,125 |
| 2025-11-27 | 10,300.00 | 10,430.00 | 10,210.00 | 10,240.00 | 9,958.17 | 10,008 |
| 2025-11-26 | 10,250.00 | 10,400.00 | 10,200.00 | 10,370.00 | 10,084.59 | 10,196 |
| 2025-11-25 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 9,919.27 | 12,914 |
| 2025-11-24 | 10,300.00 | 10,300.00 | 10,130.00 | 10,190.00 | 9,909.54 | 9,665 |
| 2025-11-21 | 10,120.00 | 10,230.00 | 10,070.00 | 10,220.00 | 9,938.72 | 17,584 |
| 2025-11-20 | 10,300.00 | 10,340.00 | 10,130.00 | 10,210.00 | 9,928.99 | 15,235 |
| 2025-11-19 | 10,290.00 | 10,290.00 | 10,080.00 | 10,110.00 | 9,831.74 | 16,321 |
| 2025-11-18 | 10,370.00 | 10,380.00 | 10,110.00 | 10,150.00 | 9,870.64 | 31,696 |
| 2025-11-17 | 10,310.00 | 10,390.00 | 10,270.00 | 10,370.00 | 10,084.59 | 16,774 |
| 2025-11-14 | 10,390.00 | 10,490.00 | 10,300.00 | 10,300.00 | 10,016.51 | 19,548 |
| 2025-11-13 | 10,550.00 | 10,630.00 | 10,400.00 | 10,520.00 | 10,230.46 | 15,797 |
| 2025-11-12 | 10,390.00 | 10,640.00 | 10,360.00 | 10,550.00 | 10,259.63 | 23,423 |
| 2025-11-11 | 10,480.00 | 10,690.00 | 10,380.00 | 10,450.00 | 10,162.39 | 15,990 |
| 2025-11-10 | 10,330.00 | 10,660.00 | 10,250.00 | 10,530.00 | 10,240.18 | 37,483 |
| 2025-11-07 | 10,360.00 | 10,470.00 | 10,170.00 | 10,330.00 | 10,045.69 | 26,379 |
| 2025-11-06 | 10,520.00 | 10,540.00 | 10,270.00 | 10,310.00 | 10,026.24 | 22,691 |
| 2025-11-05 | 10,510.00 | 10,510.00 | 10,270.00 | 10,450.00 | 10,162.39 | 35,961 |
| 2025-11-04 | 10,450.00 | 10,520.00 | 10,350.00 | 10,520.00 | 10,230.46 | 40,025 |
| 2025-11-03 | 10,700.00 | 10,700.00 | 10,420.00 | 10,460.00 | 10,172.11 | 50,629 |
| 2025-10-31 | 10,710.00 | 10,800.00 | 10,630.00 | 10,700.00 | 10,405.50 | 52,420 |
| 2025-10-30 | 10,840.00 | 10,880.00 | 10,700.00 | 10,800.00 | 10,502.75 | 37,643 |
| 2025-10-29 | 10,820.00 | 10,840.00 | 10,750.00 | 10,800.00 | 10,502.75 | 20,950 |
| 2025-10-28 | 10,800.00 | 10,880.00 | 10,670.00 | 10,810.00 | 10,512.48 | 31,045 |
| 2025-10-27 | 10,800.00 | 10,890.00 | 10,750.00 | 10,830.00 | 10,531.93 | 28,430 |
| 2025-10-24 | 10,800.00 | 10,820.00 | 10,700.00 | 10,800.00 | 10,502.75 | 26,933 |
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.