Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,035.00 | 1,045.00 | 1,035.00 | 1,039.00 | 912.76 | 11,930 |
| 2023-10-31 | 1,039.00 | 1,045.00 | 1,026.00 | 1,033.00 | 907.49 | 35,469 |
| 2023-10-30 | 1,045.00 | 1,048.00 | 1,030.00 | 1,036.00 | 910.12 | 79,020 |
| 2023-10-27 | 1,045.00 | 1,060.00 | 1,030.00 | 1,045.00 | 918.03 | 36,648 |
| 2023-10-26 | 1,063.00 | 1,064.00 | 1,032.00 | 1,045.00 | 918.03 | 43,965 |
| 2023-10-25 | 1,049.00 | 1,056.00 | 1,040.00 | 1,054.00 | 925.93 | 83,297 |
| 2023-10-24 | 1,055.00 | 1,060.00 | 1,035.00 | 1,054.00 | 925.93 | 21,018 |
| 2023-10-23 | 1,045.00 | 1,059.00 | 1,040.00 | 1,050.00 | 922.42 | 64,723 |
| 2023-10-20 | 1,080.00 | 1,080.00 | 1,047.00 | 1,063.00 | 933.84 | 75,864 |
| 2023-10-19 | 1,077.00 | 1,090.00 | 1,069.00 | 1,070.00 | 939.99 | 42,979 |
| 2023-10-18 | 1,079.00 | 1,087.00 | 1,077.00 | 1,086.00 | 954.05 | 17,880 |
| 2023-10-17 | 1,088.00 | 1,088.00 | 1,078.00 | 1,084.00 | 952.29 | 14,287 |
| 2023-10-16 | 1,083.00 | 1,096.00 | 1,074.00 | 1,078.00 | 947.02 | 29,528 |
| 2023-10-13 | 1,100.00 | 1,100.00 | 1,085.00 | 1,096.00 | 962.83 | 3,154 |
| 2023-10-12 | 1,100.00 | 1,100.00 | 1,087.00 | 1,097.00 | 963.71 | 4,839 |
| 2023-10-11 | 1,100.00 | 1,100.00 | 1,082.00 | 1,090.00 | 957.56 | 10,519 |
| 2023-10-10 | 1,099.00 | 1,099.00 | 1,078.00 | 1,090.00 | 957.56 | 8,067 |
| 2023-10-06 | 1,064.00 | 1,090.00 | 1,064.00 | 1,089.00 | 956.68 | 31,561 |
| 2023-10-05 | 1,095.00 | 1,104.00 | 1,040.00 | 1,071.00 | 940.87 | 29,288 |
| 2023-10-04 | 1,098.00 | 1,104.00 | 1,082.00 | 1,095.00 | 961.95 | 15,197 |
| 2023-09-27 | 1,106.00 | 1,106.00 | 1,090.00 | 1,098.00 | 964.59 | 34,765 |
| 2023-09-26 | 1,096.00 | 1,131.00 | 1,086.00 | 1,096.00 | 962.83 | 81,223 |
| 2023-09-25 | 1,098.00 | 1,102.00 | 1,093.00 | 1,101.00 | 967.22 | 26,760 |
| 2023-09-22 | 1,098.00 | 1,112.00 | 1,098.00 | 1,102.00 | 968.10 | 20,747 |
| 2023-09-21 | 1,115.00 | 1,116.00 | 1,102.00 | 1,108.00 | 973.37 | 53,765 |
| 2023-09-20 | 1,118.00 | 1,118.00 | 1,110.00 | 1,115.00 | 979.52 | 23,262 |
| 2023-09-19 | 1,121.00 | 1,121.00 | 1,110.00 | 1,118.00 | 982.16 | 51,523 |
| 2023-09-18 | 1,123.00 | 1,128.00 | 1,119.00 | 1,121.00 | 984.79 | 24,336 |
| 2023-09-15 | 1,123.00 | 1,128.00 | 1,120.00 | 1,127.00 | 990.06 | 31,704 |
| 2023-09-14 | 1,124.00 | 1,128.00 | 1,120.00 | 1,127.00 | 990.06 | 27,405 |
| 2023-09-13 | 1,126.00 | 1,137.00 | 1,121.00 | 1,126.00 | 989.19 | 32,503 |
| 2023-09-12 | 1,128.00 | 1,140.00 | 1,123.00 | 1,126.00 | 989.19 | 25,988 |
| 2023-09-11 | 1,124.00 | 1,130.00 | 1,122.00 | 1,129.00 | 991.82 | 17,329 |
| 2023-09-08 | 1,124.00 | 1,128.00 | 1,122.00 | 1,126.00 | 989.19 | 27,109 |
| 2023-09-07 | 1,129.00 | 1,135.00 | 1,124.00 | 1,128.00 | 990.94 | 54,413 |
| 2023-09-06 | 1,139.00 | 1,139.00 | 1,130.00 | 1,135.00 | 997.09 | 18,503 |
| 2023-09-05 | 1,125.00 | 1,135.00 | 1,125.00 | 1,135.00 | 997.09 | 26,588 |
| 2023-09-04 | 1,128.00 | 1,136.00 | 1,125.00 | 1,131.00 | 993.58 | 54,549 |
| 2023-09-01 | 1,144.00 | 1,144.00 | 1,133.00 | 1,136.00 | 997.97 | 62,827 |
| 2023-08-31 | 1,130.00 | 1,204.00 | 1,130.00 | 1,144.00 | 1,005.00 | 274,645 |
| 2023-08-30 | 1,131.00 | 1,134.00 | 1,130.00 | 1,130.00 | 992.70 | 10,318 |
| 2023-08-29 | 1,123.00 | 1,132.00 | 1,123.00 | 1,131.00 | 993.58 | 55,243 |
| 2023-08-28 | 1,118.00 | 1,132.00 | 1,118.00 | 1,122.00 | 985.67 | 23,508 |
| 2023-08-25 | 1,122.00 | 1,124.00 | 1,118.00 | 1,123.00 | 986.55 | 22,521 |
| 2023-08-24 | 1,117.00 | 1,125.00 | 1,110.00 | 1,122.00 | 985.67 | 44,466 |
| 2023-08-23 | 1,121.00 | 1,123.00 | 1,112.00 | 1,117.00 | 981.28 | 35,938 |
| 2023-08-22 | 1,118.00 | 1,118.00 | 1,110.00 | 1,116.00 | 980.40 | 28,452 |
| 2023-08-21 | 1,125.00 | 1,132.00 | 1,109.00 | 1,118.00 | 982.16 | 80,252 |
| 2023-08-18 | 1,120.00 | 1,135.00 | 1,110.00 | 1,125.00 | 988.31 | 102,743 |
| 2023-08-17 | 1,125.00 | 1,125.00 | 1,104.00 | 1,121.00 | 984.79 | 62,882 |
| 2023-08-16 | 1,135.00 | 1,135.00 | 1,114.00 | 1,127.00 | 990.06 | 95,737 |
| 2023-08-14 | 1,139.00 | 1,153.00 | 1,131.00 | 1,131.00 | 993.58 | 91,708 |
| 2023-08-11 | 1,134.00 | 1,153.00 | 1,131.00 | 1,139.00 | 1,000.61 | 181,508 |
| 2023-08-10 | 1,139.00 | 1,139.00 | 1,122.00 | 1,134.00 | 996.21 | 69,855 |
| 2023-08-09 | 1,133.00 | 1,133.00 | 1,120.00 | 1,126.00 | 989.19 | 66,900 |
| 2023-08-08 | 1,127.00 | 1,140.00 | 1,115.00 | 1,125.00 | 988.31 | 129,732 |
| 2023-08-07 | 1,128.00 | 1,136.00 | 1,119.00 | 1,127.00 | 990.06 | 125,722 |
| 2023-08-04 | 1,135.00 | 1,138.00 | 1,127.00 | 1,128.00 | 990.94 | 75,269 |
| 2023-08-03 | 1,149.00 | 1,149.00 | 1,122.00 | 1,138.00 | 999.73 | 79,286 |
| 2023-08-02 | 1,161.00 | 1,165.00 | 1,135.00 | 1,150.00 | 1,010.27 | 89,227 |
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.