Samyoung Elec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	10,300.00	10,370.00	10,160.00	10,350.00	10,065.14	13,858
2025-04-22	10,160.00	10,280.00	10,100.00	10,280.00	9,997.06	11,224
2025-04-21	10,250.00	10,310.00	10,020.00	10,160.00	9,880.37	17,105
2025-04-18	10,250.00	10,270.00	10,140.00	10,250.00	9,967.89	1,904
2025-04-17	10,290.00	10,290.00	10,080.00	10,250.00	9,967.89	4,834
2025-04-16	10,260.00	10,370.00	10,190.00	10,290.00	10,006.79	17,345
2025-04-15	10,350.00	10,360.00	10,080.00	10,210.00	9,928.99	5,348
2025-04-14	9,960.00	10,300.00	9,940.00	10,290.00	10,006.79	26,926
2025-04-11	10,070.00	10,110.00	9,950.00	9,950.00	9,676.15	12,777
2025-04-10	9,960.00	10,120.00	9,960.00	10,070.00	9,792.84	6,800
2025-04-09	10,000.00	10,050.00	9,910.00	9,940.00	9,666.42	24,194
2025-04-08	10,030.00	10,070.00	9,970.00	10,000.00	9,724.77	17,726
2025-04-07	10,110.00	10,110.00	9,900.00	10,030.00	9,753.95	58,758
2025-04-04	9,930.00	10,130.00	9,930.00	10,130.00	9,851.19	21,623
2025-04-03	9,970.00	10,100.00	9,970.00	10,060.00	9,783.12	23,314
2025-04-02	10,040.00	10,080.00	9,920.00	10,000.00	9,724.77	35,588
2025-04-01	10,010.00	10,090.00	9,900.00	10,090.00	9,812.29	8,058
2025-03-31	10,000.00	10,100.00	9,900.00	10,030.00	9,753.95	25,210
2025-03-28	10,130.00	10,130.00	9,900.00	10,000.00	9,724.77	10,440
2025-03-27	9,940.00	10,090.00	9,910.00	9,930.00	9,656.70	7,748
2025-03-26	10,020.00	10,090.00	9,950.00	9,960.00	9,685.87	12,923
2025-03-25	9,900.00	10,020.00	9,880.00	10,020.00	9,744.22	9,358
2025-03-24	9,920.00	9,990.00	9,840.00	9,880.00	9,608.07	14,380
2025-03-21	9,940.00	10,000.00	9,870.00	9,920.00	9,646.97	7,557
2025-03-20	9,950.00	9,980.00	9,890.00	9,950.00	9,676.15	9,454
2025-03-19	9,940.00	10,070.00	9,900.00	9,970.00	9,695.60	20,160
2025-03-18	9,930.00	10,050.00	9,930.00	10,050.00	9,773.39	9,581
2025-03-17	10,070.00	10,080.00	9,960.00	9,960.00	9,685.87	16,652
2025-03-14	9,950.00	10,190.00	9,900.00	9,980.00	9,705.32	19,380
2025-03-13	9,960.00	10,130.00	9,920.00	10,000.00	9,724.77	9,074
2025-03-12	9,910.00	10,040.00	9,890.00	9,910.00	9,637.25	25,098
2025-03-11	10,050.00	10,050.00	9,850.00	10,000.00	9,724.77	34,764
2025-03-10	10,230.00	10,280.00	10,070.00	10,110.00	9,831.74	6,382
2025-03-07	10,110.00	10,320.00	10,110.00	10,230.00	9,948.44	5,698
2025-03-06	10,220.00	10,320.00	10,100.00	10,180.00	9,899.82	11,991
2025-03-05	10,100.00	10,290.00	10,050.00	10,260.00	9,977.61	6,980
2025-03-04	9,900.00	10,200.00	9,900.00	10,190.00	9,909.54	19,217
2025-02-28	10,270.00	10,270.00	9,890.00	10,000.00	9,724.77	75,663
2025-02-27	10,390.00	10,390.00	10,050.00	10,210.00	9,928.99	34,188
2025-02-26	10,370.00	10,380.00	10,250.00	10,300.00	10,016.51	38,033
2025-02-25	10,400.00	10,470.00	10,360.00	10,400.00	10,113.76	13,421
2025-02-24	10,350.00	10,400.00	10,350.00	10,400.00	10,113.76	7,203
2025-02-21	10,370.00	10,400.00	10,320.00	10,400.00	10,113.76	7,582
2025-02-20	10,450.00	10,450.00	10,320.00	10,350.00	10,065.14	11,884
2025-02-19	10,400.00	10,470.00	10,300.00	10,430.00	10,142.94	26,090
2025-02-18	10,360.00	10,420.00	10,310.00	10,380.00	10,094.31	21,899
2025-02-17	10,300.00	10,450.00	10,280.00	10,390.00	10,104.04	11,594
2025-02-14	10,310.00	10,400.00	10,270.00	10,300.00	10,016.51	9,162
2025-02-13	10,190.00	10,290.00	10,140.00	10,280.00	9,997.06	16,972
2025-02-12	10,390.00	10,390.00	10,100.00	10,190.00	9,909.54	55,323
2025-02-11	10,310.00	10,380.00	10,280.00	10,300.00	10,016.51	13,940
2025-02-10	10,300.00	10,420.00	10,300.00	10,310.00	10,026.24	10,549
2025-02-07	10,510.00	10,510.00	10,310.00	10,330.00	10,045.69	19,222
2025-02-06	10,400.00	10,450.00	10,360.00	10,420.00	10,133.21	11,293
2025-02-05	10,490.00	10,490.00	10,340.00	10,400.00	10,113.76	14,495
2025-02-04	10,310.00	10,390.00	10,280.00	10,390.00	10,104.04	16,745
2025-02-03	10,450.00	10,460.00	10,320.00	10,370.00	10,084.59	14,385
2025-01-31	10,380.00	10,600.00	10,270.00	10,470.00	10,181.83	27,561
2025-01-24	10,200.00	10,440.00	10,150.00	10,410.00	10,123.49	81,114
2025-01-23	9,890.00	10,410.00	9,840.00	10,230.00	9,948.44	58,918

← NewerPage 7 of 21 · 1,226 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.