Samyoung Elec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,680.00 | 9,700.00 | 9,570.00 | 9,600.00 | 9,057.10 | 62,351 |
| 2024-10-24 | 9,760.00 | 9,760.00 | 9,680.00 | 9,680.00 | 9,132.58 | 32,102 |
| 2024-10-23 | 9,750.00 | 9,790.00 | 9,700.00 | 9,760.00 | 9,208.05 | 10,754 |
| 2024-10-22 | 9,800.00 | 9,830.00 | 9,670.00 | 9,750.00 | 9,198.62 | 33,159 |
| 2024-10-21 | 9,680.00 | 9,810.00 | 9,560.00 | 9,750.00 | 9,198.62 | 33,041 |
| 2024-10-18 | 9,900.00 | 9,900.00 | 9,680.00 | 9,680.00 | 9,132.58 | 51,851 |
| 2024-10-17 | 9,580.00 | 9,950.00 | 9,550.00 | 9,920.00 | 9,359.00 | 150,237 |
| 2024-10-16 | 9,500.00 | 9,670.00 | 9,470.00 | 9,580.00 | 9,038.23 | 75,817 |
| 2024-10-15 | 9,510.00 | 9,550.00 | 9,480.00 | 9,530.00 | 8,991.06 | 44,340 |
| 2024-10-14 | 9,500.00 | 9,570.00 | 9,480.00 | 9,530.00 | 8,991.06 | 45,380 |
| 2024-10-11 | 9,580.00 | 9,580.00 | 9,510.00 | 9,520.00 | 8,981.62 | 33,063 |
| 2024-10-10 | 9,510.00 | 9,620.00 | 9,500.00 | 9,520.00 | 8,981.62 | 32,184 |
| 2024-10-08 | 9,570.00 | 9,580.00 | 9,510.00 | 9,510.00 | 8,972.19 | 28,208 |
| 2024-10-07 | 9,400.00 | 9,620.00 | 9,400.00 | 9,570.00 | 9,028.80 | 61,523 |
| 2024-10-04 | 9,460.00 | 9,500.00 | 9,330.00 | 9,360.00 | 8,830.67 | 84,596 |
| 2024-10-02 | 9,490.00 | 9,520.00 | 9,390.00 | 9,470.00 | 8,934.45 | 36,062 |
| 2024-09-30 | 9,410.00 | 9,570.00 | 9,360.00 | 9,490.00 | 8,953.32 | 83,364 |
| 2024-09-27 | 9,350.00 | 9,490.00 | 9,220.00 | 9,370.00 | 8,840.11 | 122,437 |
| 2024-09-26 | 9,300.00 | 9,300.00 | 9,050.00 | 9,240.00 | 8,717.46 | 202,447 |
| 2024-09-25 | 8,710.00 | 8,760.00 | 8,710.00 | 8,760.00 | 8,264.60 | 60,015 |
| 2024-09-24 | 8,570.00 | 8,740.00 | 8,570.00 | 8,740.00 | 8,245.73 | 24,890 |
| 2024-09-23 | 8,590.00 | 8,680.00 | 8,530.00 | 8,670.00 | 8,179.69 | 18,280 |
| 2024-09-20 | 8,560.00 | 8,600.00 | 8,530.00 | 8,590.00 | 8,104.22 | 11,748 |
| 2024-09-19 | 8,600.00 | 8,600.00 | 8,480.00 | 8,550.00 | 8,066.48 | 20,519 |
| 2024-09-13 | 8,530.00 | 8,630.00 | 8,520.00 | 8,590.00 | 8,104.22 | 12,112 |
| 2024-09-12 | 8,510.00 | 8,620.00 | 8,510.00 | 8,590.00 | 8,104.22 | 23,040 |
| 2024-09-11 | 8,470.00 | 8,500.00 | 8,450.00 | 8,500.00 | 8,019.31 | 16,625 |
| 2024-09-10 | 8,470.00 | 8,600.00 | 8,460.00 | 8,520.00 | 8,038.18 | 17,021 |
| 2024-09-09 | 8,310.00 | 8,510.00 | 8,300.00 | 8,470.00 | 7,991.00 | 10,575 |
| 2024-09-06 | 8,500.00 | 8,500.00 | 8,340.00 | 8,410.00 | 7,934.40 | 31,348 |
| 2024-09-05 | 8,510.00 | 8,590.00 | 8,400.00 | 8,470.00 | 7,991.00 | 30,838 |
| 2024-09-04 | 8,680.00 | 8,680.00 | 8,320.00 | 8,490.00 | 8,009.87 | 54,612 |
| 2024-09-03 | 8,790.00 | 8,820.00 | 8,760.00 | 8,760.00 | 8,264.60 | 7,783 |
| 2024-09-02 | 8,800.00 | 8,850.00 | 8,760.00 | 8,790.00 | 8,292.91 | 15,088 |
| 2024-08-30 | 8,800.00 | 8,840.00 | 8,750.00 | 8,800.00 | 8,302.34 | 11,161 |
| 2024-08-29 | 8,910.00 | 8,910.00 | 8,770.00 | 8,800.00 | 8,302.34 | 35,048 |
| 2024-08-28 | 9,000.00 | 9,000.00 | 8,810.00 | 8,930.00 | 8,424.99 | 30,535 |
| 2024-08-27 | 8,880.00 | 9,050.00 | 8,870.00 | 9,000.00 | 8,491.03 | 43,303 |
| 2024-08-26 | 9,020.00 | 9,030.00 | 8,880.00 | 8,890.00 | 8,387.25 | 35,636 |
| 2024-08-23 | 8,920.00 | 9,030.00 | 8,880.00 | 9,030.00 | 8,519.33 | 25,198 |
| 2024-08-22 | 8,940.00 | 9,030.00 | 8,800.00 | 8,970.00 | 8,462.73 | 29,696 |
| 2024-08-21 | 8,940.00 | 9,000.00 | 8,860.00 | 8,980.00 | 8,472.16 | 27,505 |
| 2024-08-20 | 8,910.00 | 9,000.00 | 8,870.00 | 8,980.00 | 8,472.16 | 22,578 |
| 2024-08-19 | 8,900.00 | 8,990.00 | 8,820.00 | 8,900.00 | 8,396.69 | 35,075 |
| 2024-08-16 | 8,930.00 | 9,020.00 | 8,850.00 | 8,900.00 | 8,396.69 | 30,605 |
| 2024-08-14 | 8,820.00 | 9,040.00 | 8,780.00 | 8,910.00 | 8,406.12 | 38,833 |
| 2024-08-13 | 8,780.00 | 8,820.00 | 8,600.00 | 8,790.00 | 8,292.91 | 52,367 |
| 2024-08-12 | 8,710.00 | 8,840.00 | 8,710.00 | 8,780.00 | 8,283.47 | 22,034 |
| 2024-08-09 | 8,700.00 | 8,800.00 | 8,660.00 | 8,750.00 | 8,255.17 | 40,648 |
| 2024-08-08 | 8,710.00 | 8,750.00 | 8,590.00 | 8,650.00 | 8,160.82 | 46,301 |
| 2024-08-07 | 8,600.00 | 8,850.00 | 8,600.00 | 8,800.00 | 8,302.34 | 52,569 |
| 2024-08-06 | 8,330.00 | 8,640.00 | 8,320.00 | 8,590.00 | 8,104.22 | 68,639 |
| 2024-08-05 | 8,800.00 | 8,890.00 | 8,200.00 | 8,370.00 | 7,896.66 | 133,257 |
| 2024-08-02 | 9,120.00 | 9,180.00 | 8,980.00 | 8,990.00 | 8,481.60 | 66,677 |
| 2024-08-01 | 9,150.00 | 9,270.00 | 9,140.00 | 9,240.00 | 8,717.46 | 40,739 |
| 2024-07-31 | 8,990.00 | 9,120.00 | 8,990.00 | 9,120.00 | 8,604.24 | 19,552 |
| 2024-07-30 | 9,100.00 | 9,100.00 | 8,970.00 | 8,990.00 | 8,481.60 | 22,571 |
| 2024-07-29 | 9,120.00 | 9,120.00 | 9,000.00 | 9,080.00 | 8,566.51 | 25,588 |
| 2024-07-26 | 9,000.00 | 9,130.00 | 9,000.00 | 9,000.00 | 8,491.03 | 40,353 |
| 2024-07-25 | 9,160.00 | 9,230.00 | 8,940.00 | 9,000.00 | 8,491.03 | 149,682 |
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.