Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,031.00 | 1,036.00 | 1,024.00 | 1,026.00 | 944.50 | 86,419 |
| 2024-01-26 | 1,038.00 | 1,038.00 | 1,025.00 | 1,029.00 | 947.27 | 40,181 |
| 2024-01-25 | 1,033.00 | 1,039.00 | 1,023.00 | 1,026.00 | 944.50 | 38,616 |
| 2024-01-24 | 1,035.00 | 1,035.00 | 1,023.00 | 1,023.00 | 941.74 | 28,397 |
| 2024-01-23 | 1,021.00 | 1,032.00 | 1,021.00 | 1,028.00 | 946.35 | 96,693 |
| 2024-01-22 | 1,040.00 | 1,049.00 | 1,026.00 | 1,028.00 | 946.35 | 116,806 |
| 2024-01-19 | 1,041.00 | 1,050.00 | 1,039.00 | 1,040.00 | 957.39 | 85,164 |
| 2024-01-18 | 1,036.00 | 1,068.00 | 1,036.00 | 1,040.00 | 957.39 | 83,047 |
| 2024-01-17 | 1,056.00 | 1,056.00 | 1,039.00 | 1,045.00 | 961.99 | 105,037 |
| 2024-01-16 | 1,065.00 | 1,065.00 | 1,051.00 | 1,056.00 | 972.12 | 39,306 |
| 2024-01-15 | 1,066.00 | 1,066.00 | 1,055.00 | 1,056.00 | 972.12 | 65,211 |
| 2024-01-12 | 1,070.00 | 1,071.00 | 1,056.00 | 1,065.00 | 980.41 | 62,608 |
| 2024-01-11 | 1,080.00 | 1,080.00 | 1,060.00 | 1,065.00 | 980.41 | 114,017 |
| 2024-01-10 | 1,080.00 | 1,080.00 | 1,068.00 | 1,071.00 | 985.93 | 42,323 |
| 2024-01-09 | 1,070.00 | 1,073.00 | 1,067.00 | 1,071.00 | 985.93 | 16,748 |
| 2024-01-08 | 1,081.00 | 1,081.00 | 1,064.00 | 1,069.00 | 984.09 | 44,246 |
| 2024-01-05 | 1,081.00 | 1,081.00 | 1,066.00 | 1,071.00 | 985.93 | 50,629 |
| 2024-01-04 | 1,079.00 | 1,088.00 | 1,071.00 | 1,071.00 | 985.93 | 22,188 |
| 2024-01-03 | 1,096.00 | 1,096.00 | 1,073.00 | 1,079.00 | 993.29 | 118,250 |
| 2024-01-02 | 1,096.00 | 1,096.00 | 1,075.00 | 1,079.00 | 993.29 | 56,088 |
| 2023-12-28 | 1,094.00 | 1,095.00 | 1,084.00 | 1,090.00 | 1,003.42 | 29,492 |
| 2023-12-27 | 1,092.00 | 1,092.00 | 1,080.00 | 1,089.00 | 1,002.50 | 22,625 |
| 2023-12-26 | 1,114.00 | 1,114.00 | 1,094.00 | 1,094.00 | 961.07 | 108,666 |
| 2023-12-22 | 1,110.00 | 1,120.00 | 1,110.00 | 1,114.00 | 978.64 | 67,858 |
| 2023-12-21 | 1,119.00 | 1,124.00 | 1,111.00 | 1,114.00 | 978.64 | 59,363 |
| 2023-12-20 | 1,134.00 | 1,134.00 | 1,113.00 | 1,119.00 | 983.04 | 32,597 |
| 2023-12-19 | 1,127.00 | 1,127.00 | 1,110.00 | 1,123.00 | 986.55 | 36,080 |
| 2023-12-18 | 1,129.00 | 1,130.00 | 1,117.00 | 1,124.00 | 987.43 | 24,013 |
| 2023-12-15 | 1,120.00 | 1,128.00 | 1,109.00 | 1,124.00 | 987.43 | 46,793 |
| 2023-12-14 | 1,120.00 | 1,126.00 | 1,115.00 | 1,120.00 | 983.92 | 20,626 |
| 2023-12-13 | 1,120.00 | 1,123.00 | 1,114.00 | 1,120.00 | 983.92 | 17,517 |
| 2023-12-12 | 1,128.00 | 1,128.00 | 1,117.00 | 1,121.00 | 984.79 | 32,576 |
| 2023-12-11 | 1,128.00 | 1,128.00 | 1,120.00 | 1,125.00 | 988.31 | 30,505 |
| 2023-12-08 | 1,123.00 | 1,128.00 | 1,114.00 | 1,127.00 | 990.06 | 33,065 |
| 2023-12-07 | 1,119.00 | 1,123.00 | 1,117.00 | 1,123.00 | 986.55 | 68,961 |
| 2023-12-06 | 1,110.00 | 1,119.00 | 1,110.00 | 1,118.00 | 982.16 | 18,386 |
| 2023-12-05 | 1,101.00 | 1,117.00 | 1,101.00 | 1,113.00 | 977.77 | 36,276 |
| 2023-12-04 | 1,110.00 | 1,118.00 | 1,100.00 | 1,113.00 | 977.77 | 43,103 |
| 2023-12-01 | 1,106.00 | 1,111.00 | 1,103.00 | 1,110.00 | 975.13 | 40,668 |
| 2023-11-30 | 1,088.00 | 1,107.00 | 1,088.00 | 1,106.00 | 971.62 | 27,410 |
| 2023-11-29 | 1,093.00 | 1,101.00 | 1,089.00 | 1,101.00 | 967.22 | 65,880 |
| 2023-11-28 | 1,085.00 | 1,094.00 | 1,085.00 | 1,092.00 | 959.32 | 21,989 |
| 2023-11-27 | 1,091.00 | 1,096.00 | 1,084.00 | 1,092.00 | 959.32 | 17,574 |
| 2023-11-24 | 1,098.00 | 1,098.00 | 1,082.00 | 1,091.00 | 958.44 | 65,775 |
| 2023-11-23 | 1,096.00 | 1,097.00 | 1,086.00 | 1,086.00 | 954.05 | 35,584 |
| 2023-11-22 | 1,099.00 | 1,099.00 | 1,085.00 | 1,086.00 | 954.05 | 14,425 |
| 2023-11-21 | 1,084.00 | 1,094.00 | 1,082.00 | 1,092.00 | 959.32 | 45,086 |
| 2023-11-20 | 1,080.00 | 1,084.00 | 1,078.00 | 1,081.00 | 949.65 | 20,266 |
| 2023-11-17 | 1,073.00 | 1,085.00 | 1,071.00 | 1,080.00 | 948.78 | 40,659 |
| 2023-11-16 | 1,070.00 | 1,075.00 | 1,066.00 | 1,070.00 | 939.99 | 47,796 |
| 2023-11-15 | 1,072.00 | 1,075.00 | 1,065.00 | 1,070.00 | 939.99 | 19,433 |
| 2023-11-14 | 1,056.00 | 1,073.00 | 1,055.00 | 1,064.00 | 934.72 | 8,233 |
| 2023-11-13 | 1,083.00 | 1,083.00 | 1,051.00 | 1,055.00 | 926.81 | 56,030 |
| 2023-11-10 | 1,070.00 | 1,075.00 | 1,066.00 | 1,072.00 | 941.75 | 9,586 |
| 2023-11-09 | 1,070.00 | 1,070.00 | 1,062.00 | 1,067.00 | 937.35 | 11,565 |
| 2023-11-08 | 1,071.00 | 1,082.00 | 1,070.00 | 1,070.00 | 939.99 | 21,482 |
| 2023-11-07 | 1,085.00 | 1,086.00 | 1,069.00 | 1,071.00 | 940.87 | 17,604 |
| 2023-11-06 | 1,053.00 | 1,079.00 | 1,053.00 | 1,070.00 | 939.99 | 81,787 |
| 2023-11-03 | 1,049.00 | 1,049.00 | 1,041.00 | 1,046.00 | 918.91 | 22,465 |
| 2023-11-02 | 1,034.00 | 1,050.00 | 1,034.00 | 1,043.00 | 916.27 | 25,552 |
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.