Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,271.00 | 1,290.00 | 1,271.00 | 1,284.00 | 1,182.01 | 164,913 |
| 2024-04-25 | 1,275.00 | 1,295.00 | 1,275.00 | 1,281.00 | 1,179.25 | 33,778 |
| 2024-04-24 | 1,294.00 | 1,298.00 | 1,243.00 | 1,285.00 | 1,182.93 | 77,629 |
| 2024-04-23 | 1,287.00 | 1,298.00 | 1,269.00 | 1,297.00 | 1,193.98 | 84,476 |
| 2024-04-22 | 1,281.00 | 1,290.00 | 1,260.00 | 1,287.00 | 1,184.77 | 54,244 |
| 2024-04-19 | 1,289.00 | 1,289.00 | 1,268.00 | 1,281.00 | 1,179.25 | 104,706 |
| 2024-04-18 | 1,261.00 | 1,288.00 | 1,261.00 | 1,281.00 | 1,179.25 | 35,135 |
| 2024-04-17 | 1,254.00 | 1,286.00 | 1,254.00 | 1,277.00 | 1,175.57 | 31,723 |
| 2024-04-16 | 1,290.00 | 1,300.00 | 1,258.00 | 1,274.00 | 1,172.81 | 298,557 |
| 2024-04-15 | 1,312.00 | 1,313.00 | 1,284.00 | 1,297.00 | 1,193.98 | 205,741 |
| 2024-04-12 | 1,297.00 | 1,314.00 | 1,283.00 | 1,309.00 | 1,205.03 | 276,289 |
| 2024-04-11 | 1,282.00 | 1,295.00 | 1,277.00 | 1,295.00 | 1,192.14 | 106,003 |
| 2024-04-09 | 1,269.00 | 1,294.00 | 1,269.00 | 1,291.00 | 1,188.45 | 222,263 |
| 2024-04-08 | 1,257.00 | 1,293.00 | 1,257.00 | 1,293.00 | 1,190.30 | 265,503 |
| 2024-04-05 | 1,279.00 | 1,279.00 | 1,264.00 | 1,268.00 | 1,167.28 | 230,071 |
| 2024-04-04 | 1,261.00 | 1,276.00 | 1,261.00 | 1,269.00 | 1,168.20 | 106,492 |
| 2024-04-03 | 1,276.00 | 1,280.00 | 1,251.00 | 1,270.00 | 1,169.12 | 239,077 |
| 2024-04-02 | 1,277.00 | 1,284.00 | 1,191.00 | 1,276.00 | 1,174.65 | 425,616 |
| 2024-04-01 | 1,285.00 | 1,285.00 | 1,261.00 | 1,277.00 | 1,175.57 | 412,752 |
| 2024-03-29 | 1,291.00 | 1,294.00 | 1,255.00 | 1,288.00 | 1,185.69 | 297,811 |
| 2024-03-28 | 1,289.00 | 1,296.00 | 1,281.00 | 1,294.00 | 1,191.22 | 260,423 |
| 2024-03-27 | 1,289.00 | 1,295.00 | 1,281.00 | 1,292.00 | 1,189.38 | 254,835 |
| 2024-03-26 | 1,281.00 | 1,298.00 | 1,281.00 | 1,292.00 | 1,189.38 | 297,967 |
| 2024-03-25 | 1,283.00 | 1,289.00 | 1,272.00 | 1,284.00 | 1,182.01 | 276,532 |
| 2024-03-22 | 1,279.00 | 1,286.00 | 1,274.00 | 1,285.00 | 1,182.93 | 242,595 |
| 2024-03-21 | 1,281.00 | 1,288.00 | 1,270.00 | 1,283.00 | 1,181.09 | 376,128 |
| 2024-03-20 | 1,280.00 | 1,285.00 | 1,270.00 | 1,282.00 | 1,180.17 | 267,734 |
| 2024-03-19 | 1,277.00 | 1,290.00 | 1,267.00 | 1,279.00 | 1,177.41 | 259,287 |
| 2024-03-18 | 1,267.00 | 1,285.00 | 1,265.00 | 1,276.00 | 1,174.65 | 215,024 |
| 2024-03-15 | 1,261.00 | 1,279.00 | 1,250.00 | 1,274.00 | 1,172.81 | 320,051 |
| 2024-03-14 | 1,270.00 | 1,283.00 | 1,244.00 | 1,261.00 | 1,160.84 | 463,320 |
| 2024-03-13 | 1,290.00 | 1,293.00 | 1,260.00 | 1,280.00 | 1,178.33 | 377,920 |
| 2024-03-12 | 1,295.00 | 1,295.00 | 1,267.00 | 1,290.00 | 1,187.53 | 283,210 |
| 2024-03-11 | 1,286.00 | 1,297.00 | 1,276.00 | 1,292.00 | 1,189.38 | 208,491 |
| 2024-03-08 | 1,290.00 | 1,298.00 | 1,281.00 | 1,285.00 | 1,182.93 | 141,638 |
| 2024-03-07 | 1,282.00 | 1,301.00 | 1,276.00 | 1,290.00 | 1,187.53 | 376,356 |
| 2024-03-06 | 1,267.00 | 1,282.00 | 1,242.00 | 1,282.00 | 1,180.17 | 273,924 |
| 2024-03-05 | 1,236.00 | 1,268.00 | 1,233.00 | 1,267.00 | 1,166.36 | 597,336 |
| 2024-03-04 | 1,208.00 | 1,242.00 | 1,208.00 | 1,240.00 | 1,141.51 | 318,491 |
| 2024-02-29 | 1,206.00 | 1,216.00 | 1,168.00 | 1,212.00 | 1,115.73 | 320,607 |
| 2024-02-28 | 1,190.00 | 1,217.00 | 1,180.00 | 1,215.00 | 1,118.49 | 418,360 |
| 2024-02-27 | 1,165.00 | 1,191.00 | 1,153.00 | 1,187.00 | 1,092.72 | 405,193 |
| 2024-02-26 | 1,143.00 | 1,165.00 | 1,129.00 | 1,165.00 | 1,072.46 | 361,372 |
| 2024-02-23 | 1,135.00 | 1,137.00 | 1,113.00 | 1,131.00 | 1,041.16 | 406,038 |
| 2024-02-22 | 1,059.00 | 1,166.00 | 1,043.00 | 1,131.00 | 1,041.16 | 2,306,616 |
| 2024-02-21 | 1,055.00 | 1,060.00 | 1,046.00 | 1,050.00 | 966.60 | 79,457 |
| 2024-02-20 | 1,059.00 | 1,060.00 | 1,050.00 | 1,055.00 | 971.20 | 156,717 |
| 2024-02-19 | 1,050.00 | 1,061.00 | 1,050.00 | 1,060.00 | 975.80 | 99,980 |
| 2024-02-16 | 1,058.00 | 1,058.00 | 1,052.00 | 1,055.00 | 971.20 | 74,561 |
| 2024-02-15 | 1,059.00 | 1,059.00 | 1,047.00 | 1,055.00 | 971.20 | 82,677 |
| 2024-02-14 | 1,045.00 | 1,055.00 | 1,040.00 | 1,054.00 | 970.28 | 62,207 |
| 2024-02-13 | 1,052.00 | 1,052.00 | 1,042.00 | 1,047.00 | 963.84 | 49,518 |
| 2024-02-08 | 1,049.00 | 1,049.00 | 1,041.00 | 1,046.00 | 962.92 | 31,017 |
| 2024-02-07 | 1,042.00 | 1,050.00 | 1,040.00 | 1,046.00 | 962.92 | 48,367 |
| 2024-02-06 | 1,049.00 | 1,055.00 | 1,041.00 | 1,042.00 | 959.23 | 63,657 |
| 2024-02-05 | 1,051.00 | 1,064.00 | 1,044.00 | 1,049.00 | 965.68 | 57,953 |
| 2024-02-02 | 1,051.00 | 1,059.00 | 1,041.00 | 1,051.00 | 967.52 | 106,587 |
| 2024-02-01 | 1,030.00 | 1,040.00 | 1,024.00 | 1,039.00 | 956.47 | 52,758 |
| 2024-01-31 | 1,030.00 | 1,037.00 | 1,026.00 | 1,030.00 | 948.19 | 51,217 |
| 2024-01-30 | 1,023.00 | 1,033.00 | 1,023.00 | 1,030.00 | 948.19 | 26,609 |
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.