Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,850.00 | 9,910.00 | 9,850.00 | 9,890.00 | 9,617.80 | 14,725 |
| 2025-01-21 | 9,830.00 | 9,940.00 | 9,770.00 | 9,900.00 | 9,627.52 | 24,288 |
| 2025-01-20 | 9,820.00 | 9,820.00 | 9,750.00 | 9,820.00 | 9,549.72 | 9,130 |
| 2025-01-17 | 9,700.00 | 9,800.00 | 9,640.00 | 9,750.00 | 9,481.65 | 12,329 |
| 2025-01-16 | 9,800.00 | 9,860.00 | 9,650.00 | 9,700.00 | 9,433.03 | 10,437 |
| 2025-01-15 | 9,700.00 | 9,850.00 | 9,700.00 | 9,700.00 | 9,433.03 | 12,256 |
| 2025-01-14 | 9,700.00 | 9,820.00 | 9,640.00 | 9,730.00 | 9,462.20 | 10,796 |
| 2025-01-13 | 9,770.00 | 9,790.00 | 9,630.00 | 9,700.00 | 9,433.03 | 10,695 |
| 2025-01-10 | 9,900.00 | 9,900.00 | 9,770.00 | 9,770.00 | 9,501.10 | 13,473 |
| 2025-01-09 | 9,950.00 | 9,950.00 | 9,820.00 | 9,870.00 | 9,598.35 | 4,489 |
| 2025-01-08 | 9,840.00 | 9,900.00 | 9,820.00 | 9,870.00 | 9,598.35 | 6,124 |
| 2025-01-07 | 9,890.00 | 9,950.00 | 9,700.00 | 9,840.00 | 9,569.17 | 22,478 |
| 2025-01-06 | 9,970.00 | 9,970.00 | 9,760.00 | 9,800.00 | 9,530.28 | 8,753 |
| 2025-01-03 | 9,800.00 | 9,970.00 | 9,800.00 | 9,830.00 | 9,559.45 | 8,552 |
| 2025-01-02 | 9,850.00 | 9,960.00 | 9,850.00 | 9,930.00 | 9,656.70 | 13,826 |
| 2024-12-30 | 9,850.00 | 10,000.00 | 9,700.00 | 9,850.00 | 9,578.90 | 28,531 |
| 2024-12-27 | 9,940.00 | 10,170.00 | 9,700.00 | 9,850.00 | 9,578.90 | 25,654 |
| 2024-12-26 | 10,000.00 | 10,240.00 | 10,000.00 | 10,050.00 | 9,481.65 | 42,873 |
| 2024-12-24 | 10,100.00 | 10,100.00 | 9,950.00 | 10,080.00 | 9,509.95 | 16,421 |
| 2024-12-23 | 9,990.00 | 10,090.00 | 9,920.00 | 10,010.00 | 9,443.91 | 13,725 |
| 2024-12-20 | 9,990.00 | 9,990.00 | 9,850.00 | 9,950.00 | 9,387.31 | 59,407 |
| 2024-12-19 | 9,870.00 | 9,950.00 | 9,820.00 | 9,920.00 | 9,359.00 | 22,241 |
| 2024-12-18 | 9,980.00 | 9,980.00 | 9,870.00 | 9,950.00 | 9,387.31 | 21,851 |
| 2024-12-17 | 10,000.00 | 10,110.00 | 9,880.00 | 9,980.00 | 9,415.61 | 20,240 |
| 2024-12-16 | 9,980.00 | 10,160.00 | 9,900.00 | 10,030.00 | 9,462.78 | 34,190 |
| 2024-12-13 | 10,010.00 | 10,010.00 | 9,870.00 | 9,900.00 | 9,340.13 | 9,836 |
| 2024-12-12 | 9,940.00 | 10,000.00 | 9,870.00 | 9,970.00 | 9,406.18 | 12,554 |
| 2024-12-11 | 9,800.00 | 10,050.00 | 9,800.00 | 9,830.00 | 9,274.09 | 19,504 |
| 2024-12-10 | 9,520.00 | 9,920.00 | 9,520.00 | 9,890.00 | 9,330.70 | 28,125 |
| 2024-12-09 | 9,680.00 | 9,820.00 | 9,520.00 | 9,520.00 | 8,981.62 | 99,620 |
| 2024-12-06 | 9,940.00 | 9,940.00 | 9,740.00 | 9,830.00 | 9,274.09 | 54,885 |
| 2024-12-05 | 10,020.00 | 10,030.00 | 9,940.00 | 9,940.00 | 9,377.87 | 73,908 |
| 2024-12-04 | 9,990.00 | 10,060.00 | 9,900.00 | 10,010.00 | 9,443.91 | 63,899 |
| 2024-12-03 | 10,080.00 | 10,130.00 | 10,030.00 | 10,030.00 | 9,462.78 | 63,421 |
| 2024-12-02 | 10,010.00 | 10,150.00 | 10,010.00 | 10,080.00 | 9,509.95 | 47,219 |
| 2024-11-29 | 10,090.00 | 10,140.00 | 10,010.00 | 10,060.00 | 9,491.09 | 74,559 |
| 2024-11-28 | 10,200.00 | 10,230.00 | 10,070.00 | 10,150.00 | 9,576.00 | 82,420 |
| 2024-11-27 | 10,200.00 | 10,280.00 | 10,140.00 | 10,200.00 | 9,623.17 | 15,574 |
| 2024-11-26 | 10,190.00 | 10,280.00 | 10,160.00 | 10,190.00 | 9,613.73 | 21,761 |
| 2024-11-25 | 10,290.00 | 10,300.00 | 10,200.00 | 10,210.00 | 9,632.60 | 13,828 |
| 2024-11-22 | 10,200.00 | 10,320.00 | 10,200.00 | 10,200.00 | 9,623.17 | 13,191 |
| 2024-11-21 | 10,290.00 | 10,300.00 | 10,110.00 | 10,200.00 | 9,623.17 | 26,873 |
| 2024-11-20 | 10,000.00 | 10,230.00 | 10,000.00 | 10,230.00 | 9,651.47 | 25,235 |
| 2024-11-19 | 10,080.00 | 10,150.00 | 10,000.00 | 10,070.00 | 9,500.52 | 30,373 |
| 2024-11-18 | 10,200.00 | 10,350.00 | 10,050.00 | 10,080.00 | 9,509.95 | 102,903 |
| 2024-11-15 | 10,300.00 | 10,310.00 | 10,000.00 | 10,260.00 | 9,679.78 | 123,252 |
| 2024-11-14 | 10,300.00 | 10,400.00 | 10,260.00 | 10,300.00 | 9,717.51 | 66,816 |
| 2024-11-13 | 10,350.00 | 10,480.00 | 10,270.00 | 10,300.00 | 9,717.51 | 92,730 |
| 2024-11-12 | 10,250.00 | 10,490.00 | 10,250.00 | 10,450.00 | 9,859.03 | 104,467 |
| 2024-11-11 | 10,340.00 | 10,440.00 | 10,270.00 | 10,400.00 | 9,811.86 | 75,065 |
| 2024-11-08 | 10,150.00 | 10,370.00 | 10,140.00 | 10,340.00 | 9,755.25 | 49,917 |
| 2024-11-07 | 10,250.00 | 10,370.00 | 10,100.00 | 10,100.00 | 9,528.82 | 36,359 |
| 2024-11-06 | 10,050.00 | 10,350.00 | 10,050.00 | 10,330.00 | 9,745.82 | 112,378 |
| 2024-11-05 | 10,150.00 | 10,150.00 | 9,960.00 | 10,050.00 | 9,481.65 | 50,112 |
| 2024-11-04 | 9,930.00 | 10,180.00 | 9,880.00 | 10,150.00 | 9,576.00 | 79,713 |
| 2024-11-01 | 9,690.00 | 10,050.00 | 9,690.00 | 9,880.00 | 9,321.27 | 75,656 |
| 2024-10-31 | 9,740.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,245.79 | 88,310 |
| 2024-10-30 | 9,800.00 | 9,800.00 | 9,640.00 | 9,770.00 | 9,217.49 | 26,010 |
| 2024-10-29 | 9,600.00 | 9,790.00 | 9,510.00 | 9,770.00 | 9,217.49 | 59,599 |
| 2024-10-28 | 9,590.00 | 9,650.00 | 9,500.00 | 9,600.00 | 9,057.10 | 13,411 |
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.