Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11,240.00 | 11,320.00 | 11,110.00 | 11,310.00 | 10,998.72 | 25,850 |
| 2025-07-22 | 11,370.00 | 11,370.00 | 11,190.00 | 11,200.00 | 10,891.74 | 20,365 |
| 2025-07-21 | 11,310.00 | 11,450.00 | 11,300.00 | 11,300.00 | 10,988.99 | 16,729 |
| 2025-07-18 | 11,440.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,086.24 | 8,121 |
| 2025-07-17 | 11,600.00 | 11,610.00 | 11,390.00 | 11,450.00 | 11,134.86 | 19,884 |
| 2025-07-16 | 11,730.00 | 11,730.00 | 11,520.00 | 11,600.00 | 11,280.73 | 15,521 |
| 2025-07-15 | 11,350.00 | 11,680.00 | 11,300.00 | 11,670.00 | 11,348.81 | 51,750 |
| 2025-07-14 | 11,350.00 | 11,450.00 | 11,230.00 | 11,330.00 | 11,018.17 | 36,131 |
| 2025-07-11 | 11,370.00 | 11,440.00 | 11,310.00 | 11,330.00 | 11,018.17 | 24,592 |
| 2025-07-10 | 11,260.00 | 11,450.00 | 11,260.00 | 11,330.00 | 11,018.17 | 24,327 |
| 2025-07-09 | 11,170.00 | 11,330.00 | 11,160.00 | 11,330.00 | 11,018.17 | 22,129 |
| 2025-07-08 | 11,200.00 | 11,200.00 | 11,050.00 | 11,170.00 | 10,862.57 | 12,876 |
| 2025-07-07 | 11,240.00 | 11,240.00 | 11,050.00 | 11,080.00 | 10,775.05 | 13,099 |
| 2025-07-04 | 11,330.00 | 11,350.00 | 11,120.00 | 11,190.00 | 10,882.02 | 27,017 |
| 2025-07-03 | 11,290.00 | 11,350.00 | 11,240.00 | 11,280.00 | 10,969.54 | 21,217 |
| 2025-07-02 | 11,400.00 | 11,450.00 | 11,050.00 | 11,300.00 | 10,988.99 | 28,366 |
| 2025-07-01 | 11,160.00 | 11,430.00 | 11,160.00 | 11,330.00 | 11,018.17 | 18,077 |
| 2025-06-30 | 11,300.00 | 11,320.00 | 11,100.00 | 11,210.00 | 10,901.47 | 19,727 |
| 2025-06-27 | 11,410.00 | 11,470.00 | 11,010.00 | 11,200.00 | 10,891.74 | 38,256 |
| 2025-06-26 | 11,600.00 | 11,600.00 | 11,310.00 | 11,410.00 | 11,095.96 | 21,140 |
| 2025-06-25 | 11,450.00 | 11,540.00 | 11,360.00 | 11,470.00 | 11,154.31 | 22,122 |
| 2025-06-24 | 11,500.00 | 11,560.00 | 11,410.00 | 11,420.00 | 11,105.69 | 28,117 |
| 2025-06-23 | 11,450.00 | 11,570.00 | 11,370.00 | 11,410.00 | 11,095.96 | 34,607 |
| 2025-06-20 | 11,540.00 | 11,720.00 | 11,430.00 | 11,570.00 | 11,251.56 | 57,460 |
| 2025-06-19 | 11,400.00 | 11,540.00 | 11,260.00 | 11,460.00 | 11,144.59 | 40,934 |
| 2025-06-18 | 11,330.00 | 11,500.00 | 11,240.00 | 11,380.00 | 11,066.79 | 38,880 |
| 2025-06-17 | 11,540.00 | 11,650.00 | 11,300.00 | 11,330.00 | 11,018.17 | 39,814 |
| 2025-06-16 | 11,530.00 | 11,550.00 | 11,340.00 | 11,500.00 | 11,183.49 | 37,604 |
| 2025-06-13 | 11,620.00 | 11,690.00 | 11,240.00 | 11,530.00 | 11,212.66 | 62,036 |
| 2025-06-12 | 11,620.00 | 11,970.00 | 11,550.00 | 11,620.00 | 11,300.18 | 74,670 |
| 2025-06-11 | 11,700.00 | 11,780.00 | 11,530.00 | 11,720.00 | 11,397.43 | 91,310 |
| 2025-06-10 | 11,170.00 | 11,810.00 | 11,120.00 | 11,540.00 | 11,222.39 | 122,340 |
| 2025-06-09 | 11,280.00 | 11,390.00 | 11,100.00 | 11,120.00 | 10,813.95 | 78,402 |
| 2025-06-05 | 11,050.00 | 11,280.00 | 11,000.00 | 11,270.00 | 10,959.82 | 60,225 |
| 2025-06-04 | 10,970.00 | 11,070.00 | 10,910.00 | 11,050.00 | 10,745.87 | 33,003 |
| 2025-06-02 | 10,980.00 | 11,050.00 | 10,850.00 | 10,910.00 | 10,609.72 | 21,793 |
| 2025-05-30 | 11,000.00 | 11,100.00 | 10,780.00 | 10,900.00 | 10,600.00 | 14,742 |
| 2025-05-29 | 10,700.00 | 11,080.00 | 10,700.00 | 11,050.00 | 10,745.87 | 39,691 |
| 2025-05-28 | 10,790.00 | 10,840.00 | 10,660.00 | 10,730.00 | 10,434.68 | 18,676 |
| 2025-05-27 | 10,780.00 | 10,890.00 | 10,640.00 | 10,700.00 | 10,405.50 | 26,576 |
| 2025-05-26 | 10,780.00 | 10,810.00 | 10,700.00 | 10,780.00 | 10,483.30 | 20,395 |
| 2025-05-23 | 10,730.00 | 10,850.00 | 10,710.00 | 10,820.00 | 10,522.20 | 12,585 |
| 2025-05-22 | 10,720.00 | 10,790.00 | 10,640.00 | 10,730.00 | 10,434.68 | 7,318 |
| 2025-05-21 | 10,890.00 | 10,890.00 | 10,600.00 | 10,660.00 | 10,366.61 | 15,587 |
| 2025-05-20 | 10,740.00 | 10,750.00 | 10,600.00 | 10,740.00 | 10,444.40 | 10,037 |
| 2025-05-19 | 10,700.00 | 10,790.00 | 10,100.00 | 10,650.00 | 10,356.88 | 35,576 |
| 2025-05-16 | 10,800.00 | 10,810.00 | 10,650.00 | 10,680.00 | 10,386.06 | 14,404 |
| 2025-05-15 | 10,830.00 | 10,930.00 | 10,630.00 | 10,680.00 | 10,386.06 | 32,151 |
| 2025-05-14 | 10,750.00 | 10,830.00 | 10,660.00 | 10,830.00 | 10,531.93 | 15,230 |
| 2025-05-13 | 10,760.00 | 10,800.00 | 10,710.00 | 10,750.00 | 10,454.13 | 13,689 |
| 2025-05-12 | 10,760.00 | 10,760.00 | 10,620.00 | 10,700.00 | 10,405.50 | 28,581 |
| 2025-05-09 | 10,660.00 | 10,770.00 | 10,580.00 | 10,760.00 | 10,463.85 | 26,165 |
| 2025-05-08 | 10,670.00 | 10,670.00 | 10,500.00 | 10,580.00 | 10,288.81 | 20,576 |
| 2025-05-07 | 10,670.00 | 10,700.00 | 10,430.00 | 10,570.00 | 10,279.08 | 13,058 |
| 2025-05-02 | 10,690.00 | 10,690.00 | 10,520.00 | 10,670.00 | 10,376.33 | 18,824 |
| 2025-04-30 | 10,550.00 | 10,680.00 | 10,400.00 | 10,650.00 | 10,356.88 | 31,129 |
| 2025-04-29 | 10,450.00 | 10,530.00 | 10,410.00 | 10,490.00 | 10,201.28 | 7,671 |
| 2025-04-28 | 10,440.00 | 10,560.00 | 10,320.00 | 10,500.00 | 10,211.01 | 16,376 |
| 2025-04-25 | 10,440.00 | 10,530.00 | 10,340.00 | 10,440.00 | 10,152.66 | 24,810 |
| 2025-04-24 | 10,400.00 | 10,420.00 | 10,310.00 | 10,340.00 | 10,055.41 | 14,611 |
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.