Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 10,840.00 | 10,840.00 | 10,650.00 | 10,830.00 | 10,531.93 | 20,469 |
| 2025-10-22 | 10,840.00 | 10,840.00 | 10,720.00 | 10,840.00 | 10,541.65 | 27,571 |
| 2025-10-21 | 10,930.00 | 10,990.00 | 10,770.00 | 10,840.00 | 10,541.65 | 30,428 |
| 2025-10-20 | 10,800.00 | 11,230.00 | 10,800.00 | 10,950.00 | 10,648.62 | 95,121 |
| 2025-10-17 | 10,500.00 | 10,790.00 | 10,440.00 | 10,780.00 | 10,483.30 | 77,836 |
| 2025-10-16 | 10,540.00 | 10,610.00 | 10,470.00 | 10,530.00 | 10,240.18 | 26,549 |
| 2025-10-15 | 10,530.00 | 10,610.00 | 10,440.00 | 10,540.00 | 10,249.91 | 30,747 |
| 2025-10-14 | 10,540.00 | 10,550.00 | 10,350.00 | 10,550.00 | 10,259.63 | 44,261 |
| 2025-10-13 | 10,670.00 | 10,670.00 | 10,410.00 | 10,540.00 | 10,249.91 | 51,390 |
| 2025-10-10 | 10,780.00 | 10,800.00 | 10,550.00 | 10,740.00 | 10,444.40 | 43,393 |
| 2025-10-02 | 10,690.00 | 10,880.00 | 10,640.00 | 10,780.00 | 10,483.30 | 27,756 |
| 2025-10-01 | 10,670.00 | 10,680.00 | 10,530.00 | 10,650.00 | 10,356.88 | 8,511 |
| 2025-09-30 | 10,520.00 | 10,660.00 | 10,510.00 | 10,650.00 | 10,356.88 | 13,405 |
| 2025-09-29 | 10,390.00 | 10,500.00 | 10,360.00 | 10,500.00 | 10,211.01 | 8,862 |
| 2025-09-26 | 10,570.00 | 10,570.00 | 10,300.00 | 10,390.00 | 10,104.04 | 32,746 |
| 2025-09-25 | 10,660.00 | 10,660.00 | 10,490.00 | 10,570.00 | 10,279.08 | 14,008 |
| 2025-09-24 | 10,780.00 | 10,810.00 | 10,570.00 | 10,600.00 | 10,308.26 | 23,298 |
| 2025-09-23 | 10,830.00 | 10,900.00 | 10,720.00 | 10,830.00 | 10,531.93 | 12,772 |
| 2025-09-22 | 10,810.00 | 10,920.00 | 10,770.00 | 10,830.00 | 10,531.93 | 22,738 |
| 2025-09-19 | 10,820.00 | 10,870.00 | 10,690.00 | 10,810.00 | 10,512.48 | 31,643 |
| 2025-09-18 | 10,690.00 | 10,820.00 | 10,670.00 | 10,820.00 | 10,522.20 | 16,018 |
| 2025-09-17 | 10,670.00 | 10,750.00 | 10,600.00 | 10,700.00 | 10,405.50 | 19,013 |
| 2025-09-16 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 10,405.50 | 50,790 |
| 2025-09-15 | 10,990.00 | 11,000.00 | 10,680.00 | 10,810.00 | 10,512.48 | 43,306 |
| 2025-09-12 | 10,750.00 | 11,400.00 | 10,650.00 | 10,920.00 | 10,619.45 | 140,187 |
| 2025-09-11 | 10,560.00 | 10,650.00 | 10,500.00 | 10,560.00 | 10,269.36 | 18,145 |
| 2025-09-10 | 10,570.00 | 10,580.00 | 10,380.00 | 10,560.00 | 10,269.36 | 37,535 |
| 2025-09-09 | 10,540.00 | 10,615.00 | 10,520.00 | 10,580.00 | 10,288.81 | 14,285 |
| 2025-09-08 | 10,590.00 | 10,610.00 | 10,500.00 | 10,600.00 | 10,308.26 | 12,511 |
| 2025-09-05 | 10,580.00 | 10,660.00 | 10,520.00 | 10,600.00 | 10,308.26 | 8,602 |
| 2025-09-04 | 10,420.00 | 10,620.00 | 10,360.00 | 10,580.00 | 10,288.81 | 20,272 |
| 2025-09-03 | 10,230.00 | 10,430.00 | 10,190.00 | 10,420.00 | 10,133.21 | 27,349 |
| 2025-09-02 | 10,170.00 | 10,250.00 | 10,160.00 | 10,250.00 | 9,967.89 | 6,960 |
| 2025-09-01 | 10,350.00 | 10,350.00 | 10,190.00 | 10,190.00 | 9,909.54 | 10,930 |
| 2025-08-29 | 10,310.00 | 10,410.00 | 10,230.00 | 10,380.00 | 10,094.31 | 9,678 |
| 2025-08-28 | 10,270.00 | 10,370.00 | 10,110.00 | 10,300.00 | 10,016.51 | 12,542 |
| 2025-08-27 | 10,340.00 | 10,410.00 | 10,130.00 | 10,160.00 | 9,880.37 | 22,154 |
| 2025-08-26 | 10,360.00 | 10,420.00 | 10,290.00 | 10,300.00 | 10,016.51 | 14,030 |
| 2025-08-25 | 10,440.00 | 10,440.00 | 10,320.00 | 10,360.00 | 10,074.86 | 11,220 |
| 2025-08-22 | 10,400.00 | 10,400.00 | 10,320.00 | 10,350.00 | 10,065.14 | 4,582 |
| 2025-08-21 | 10,410.00 | 10,440.00 | 10,260.00 | 10,320.00 | 10,035.96 | 10,803 |
| 2025-08-20 | 10,540.00 | 10,540.00 | 10,200.00 | 10,310.00 | 10,026.24 | 25,126 |
| 2025-08-19 | 10,640.00 | 10,720.00 | 10,490.00 | 10,540.00 | 10,249.91 | 32,277 |
| 2025-08-18 | 10,740.00 | 10,770.00 | 10,510.00 | 10,620.00 | 10,327.71 | 16,884 |
| 2025-08-14 | 10,680.00 | 10,750.00 | 10,620.00 | 10,680.00 | 10,386.06 | 40,348 |
| 2025-08-13 | 10,800.00 | 10,800.00 | 10,610.00 | 10,650.00 | 10,356.88 | 39,744 |
| 2025-08-12 | 10,720.00 | 10,870.00 | 10,660.00 | 10,700.00 | 10,405.50 | 11,825 |
| 2025-08-11 | 10,900.00 | 10,990.00 | 10,700.00 | 10,710.00 | 10,415.23 | 22,118 |
| 2025-08-08 | 10,940.00 | 10,990.00 | 10,890.00 | 10,900.00 | 10,600.00 | 9,116 |
| 2025-08-07 | 10,900.00 | 11,000.00 | 10,750.00 | 10,930.00 | 10,629.17 | 8,974 |
| 2025-08-06 | 10,820.00 | 11,000.00 | 10,800.00 | 10,890.00 | 10,590.28 | 8,233 |
| 2025-08-05 | 10,850.00 | 10,970.00 | 10,790.00 | 10,900.00 | 10,600.00 | 9,636 |
| 2025-08-04 | 10,730.00 | 10,840.00 | 10,600.00 | 10,810.00 | 10,512.48 | 10,136 |
| 2025-08-01 | 11,140.00 | 11,200.00 | 10,710.00 | 10,740.00 | 10,444.40 | 32,378 |
| 2025-07-31 | 11,190.00 | 11,200.00 | 11,060.00 | 11,150.00 | 10,843.12 | 4,903 |
| 2025-07-30 | 11,110.00 | 11,190.00 | 11,030.00 | 11,120.00 | 10,813.95 | 26,702 |
| 2025-07-29 | 10,890.00 | 11,150.00 | 10,800.00 | 11,100.00 | 10,794.50 | 18,152 |
| 2025-07-28 | 11,030.00 | 11,090.00 | 10,720.00 | 10,890.00 | 10,590.28 | 19,574 |
| 2025-07-25 | 11,150.00 | 11,190.00 | 11,020.00 | 11,080.00 | 10,775.05 | 9,998 |
| 2025-07-24 | 11,350.00 | 11,350.00 | 11,100.00 | 11,100.00 | 10,794.50 | 23,338 |
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.