Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,098.00 | 1,098.00 | 1,088.00 | 1,096.00 | 1,008.94 | 34,558 |
| 2024-07-23 | 1,099.00 | 1,101.00 | 1,090.00 | 1,094.00 | 1,007.10 | 57,262 |
| 2024-07-22 | 1,100.00 | 1,109.00 | 1,091.00 | 1,099.00 | 1,011.71 | 32,516 |
| 2024-07-19 | 1,106.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,012.63 | 51,965 |
| 2024-07-18 | 1,109.00 | 1,109.00 | 1,094.00 | 1,106.00 | 1,018.15 | 63,777 |
| 2024-07-17 | 1,114.00 | 1,114.00 | 1,092.00 | 1,107.00 | 1,019.07 | 97,574 |
| 2024-07-16 | 1,098.00 | 1,113.00 | 1,092.00 | 1,099.00 | 1,011.71 | 86,899 |
| 2024-07-15 | 1,102.00 | 1,113.00 | 1,092.00 | 1,098.00 | 1,010.79 | 69,021 |
| 2024-07-12 | 1,106.00 | 1,106.00 | 1,096.00 | 1,102.00 | 1,014.47 | 45,801 |
| 2024-07-11 | 1,120.00 | 1,120.00 | 1,100.00 | 1,106.00 | 1,018.15 | 74,596 |
| 2024-07-10 | 1,120.00 | 1,120.00 | 1,095.00 | 1,110.00 | 1,021.83 | 84,433 |
| 2024-07-09 | 1,110.00 | 1,120.00 | 1,104.00 | 1,114.00 | 1,025.51 | 56,926 |
| 2024-07-08 | 1,136.00 | 1,136.00 | 1,113.00 | 1,113.00 | 1,024.59 | 33,984 |
| 2024-07-05 | 1,137.00 | 1,137.00 | 1,114.00 | 1,128.00 | 1,038.40 | 20,454 |
| 2024-07-04 | 1,136.00 | 1,136.00 | 1,113.00 | 1,130.00 | 1,040.24 | 99,341 |
| 2024-07-03 | 1,134.00 | 1,139.00 | 1,120.00 | 1,136.00 | 1,045.77 | 53,327 |
| 2024-07-02 | 1,137.00 | 1,142.00 | 1,120.00 | 1,141.00 | 1,050.37 | 117,854 |
| 2024-07-01 | 1,140.00 | 1,142.00 | 1,124.00 | 1,137.00 | 1,046.69 | 105,904 |
| 2024-06-28 | 1,140.00 | 1,151.00 | 1,131.00 | 1,139.00 | 1,048.53 | 15,437 |
| 2024-06-27 | 1,147.00 | 1,147.00 | 1,132.00 | 1,140.00 | 1,049.45 | 33,457 |
| 2024-06-26 | 1,145.00 | 1,155.00 | 1,130.00 | 1,153.00 | 1,061.42 | 41,219 |
| 2024-06-25 | 1,122.00 | 1,156.00 | 1,122.00 | 1,152.00 | 1,060.50 | 77,874 |
| 2024-06-24 | 1,148.00 | 1,156.00 | 1,136.00 | 1,155.00 | 1,063.26 | 32,653 |
| 2024-06-21 | 1,141.00 | 1,149.00 | 1,126.00 | 1,149.00 | 1,057.73 | 96,723 |
| 2024-06-20 | 1,133.00 | 1,149.00 | 1,128.00 | 1,147.00 | 1,055.89 | 171,635 |
| 2024-06-19 | 1,163.00 | 1,163.00 | 1,120.00 | 1,131.00 | 1,041.16 | 300,289 |
| 2024-06-18 | 1,168.00 | 1,176.00 | 1,158.00 | 1,163.00 | 1,070.62 | 44,838 |
| 2024-06-17 | 1,164.00 | 1,180.00 | 1,150.00 | 1,174.00 | 1,080.75 | 58,895 |
| 2024-06-14 | 1,177.00 | 1,188.00 | 1,169.00 | 1,176.00 | 1,082.59 | 51,178 |
| 2024-06-13 | 1,167.00 | 1,200.00 | 1,167.00 | 1,189.00 | 1,094.56 | 54,068 |
| 2024-06-12 | 1,179.00 | 1,182.00 | 1,164.00 | 1,172.00 | 1,078.91 | 75,274 |
| 2024-06-11 | 1,202.00 | 1,202.00 | 1,165.00 | 1,179.00 | 1,085.35 | 141,845 |
| 2024-06-10 | 1,211.00 | 1,211.00 | 1,182.00 | 1,201.00 | 1,105.60 | 43,285 |
| 2024-06-07 | 1,187.00 | 1,200.00 | 1,179.00 | 1,200.00 | 1,104.68 | 63,818 |
| 2024-06-05 | 1,205.00 | 1,219.00 | 1,192.00 | 1,193.00 | 1,098.24 | 52,927 |
| 2024-06-04 | 1,213.00 | 1,213.00 | 1,195.00 | 1,205.00 | 1,109.29 | 47,996 |
| 2024-06-03 | 1,216.00 | 1,216.00 | 1,202.00 | 1,213.00 | 1,116.65 | 187,565 |
| 2024-05-31 | 1,220.00 | 1,220.00 | 1,194.00 | 1,201.00 | 1,105.60 | 40,402 |
| 2024-05-30 | 1,198.00 | 1,209.00 | 1,198.00 | 1,201.00 | 1,105.60 | 17,295 |
| 2024-05-29 | 1,210.00 | 1,218.00 | 1,200.00 | 1,211.00 | 1,114.81 | 57,655 |
| 2024-05-28 | 1,204.00 | 1,220.00 | 1,191.00 | 1,210.00 | 1,113.89 | 59,829 |
| 2024-05-27 | 1,220.00 | 1,220.00 | 1,190.00 | 1,202.00 | 1,106.52 | 130,586 |
| 2024-05-24 | 1,284.00 | 1,284.00 | 1,222.00 | 1,224.00 | 1,126.78 | 205,015 |
| 2024-05-23 | 1,323.00 | 1,323.00 | 1,272.00 | 1,272.00 | 1,170.96 | 156,408 |
| 2024-05-22 | 1,343.00 | 1,343.00 | 1,296.00 | 1,313.00 | 1,208.71 | 157,876 |
| 2024-05-21 | 1,342.00 | 1,356.00 | 1,340.00 | 1,343.00 | 1,236.32 | 75,409 |
| 2024-05-20 | 1,342.00 | 1,355.00 | 1,329.00 | 1,347.00 | 1,240.01 | 136,013 |
| 2024-05-17 | 1,398.00 | 1,398.00 | 1,324.00 | 1,342.00 | 1,235.40 | 379,863 |
| 2024-05-16 | 1,320.00 | 1,428.00 | 1,320.00 | 1,392.00 | 1,281.43 | 1,991,914 |
| 2024-05-14 | 1,307.00 | 1,316.00 | 1,290.00 | 1,308.00 | 1,204.10 | 328,239 |
| 2024-05-13 | 1,307.00 | 1,315.00 | 1,302.00 | 1,310.00 | 1,205.95 | 145,025 |
| 2024-05-10 | 1,299.00 | 1,308.00 | 1,295.00 | 1,307.00 | 1,203.18 | 79,010 |
| 2024-05-09 | 1,283.00 | 1,307.00 | 1,283.00 | 1,299.00 | 1,195.82 | 50,826 |
| 2024-05-08 | 1,295.00 | 1,303.00 | 1,287.00 | 1,302.00 | 1,198.58 | 86,529 |
| 2024-05-07 | 1,282.00 | 1,295.00 | 1,282.00 | 1,295.00 | 1,192.14 | 133,189 |
| 2024-05-03 | 1,287.00 | 1,293.00 | 1,271.00 | 1,293.00 | 1,190.30 | 147,022 |
| 2024-05-02 | 1,288.00 | 1,291.00 | 1,275.00 | 1,287.00 | 1,184.77 | 45,128 |
| 2024-04-30 | 1,285.00 | 1,292.00 | 1,275.00 | 1,288.00 | 1,185.69 | 82,800 |
| 2024-04-29 | 1,284.00 | 1,292.00 | 1,281.00 | 1,285.00 | 1,182.93 | 89,687 |
| 2024-04-26 | 1,271.00 | 1,290.00 | 1,271.00 | 1,284.00 | 1,182.01 | 164,913 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.