Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,131.00 | 1,175.00 | 1,124.00 | 1,160.00 | 1,019.06 | 198,800 |
| 2023-07-31 | 1,110.00 | 1,129.00 | 1,108.00 | 1,124.00 | 987.43 | 69,259 |
| 2023-07-28 | 1,070.00 | 1,111.00 | 1,070.00 | 1,107.00 | 972.49 | 117,261 |
| 2023-07-27 | 1,061.00 | 1,104.00 | 1,046.00 | 1,079.00 | 947.90 | 261,396 |
| 2023-07-26 | 1,089.00 | 1,089.00 | 1,033.00 | 1,065.00 | 935.60 | 408,028 |
| 2023-07-25 | 1,110.00 | 1,112.00 | 1,082.00 | 1,090.00 | 957.56 | 296,028 |
| 2023-07-24 | 1,139.00 | 1,144.00 | 1,113.00 | 1,114.00 | 978.64 | 271,718 |
| 2023-07-21 | 1,158.00 | 1,158.00 | 1,140.00 | 1,144.00 | 1,005.00 | 156,443 |
| 2023-07-20 | 1,167.00 | 1,170.00 | 1,155.00 | 1,158.00 | 1,017.30 | 102,419 |
| 2023-07-19 | 1,177.00 | 1,182.00 | 1,170.00 | 1,171.00 | 1,028.72 | 100,906 |
| 2023-07-18 | 1,188.00 | 1,190.00 | 1,180.00 | 1,180.00 | 1,036.62 | 96,452 |
| 2023-07-17 | 1,196.00 | 1,197.00 | 1,185.00 | 1,190.00 | 1,045.41 | 91,884 |
| 2023-07-14 | 1,201.00 | 1,201.00 | 1,192.00 | 1,196.00 | 1,050.68 | 26,142 |
| 2023-07-13 | 1,205.00 | 1,209.00 | 1,196.00 | 1,197.00 | 1,051.56 | 78,331 |
| 2023-07-12 | 1,204.00 | 1,208.00 | 1,194.00 | 1,205.00 | 1,058.59 | 48,516 |
| 2023-07-11 | 1,205.00 | 1,210.00 | 1,190.00 | 1,204.00 | 1,057.71 | 31,268 |
| 2023-07-10 | 1,192.00 | 1,199.00 | 1,186.00 | 1,198.00 | 1,052.44 | 57,976 |
| 2023-07-07 | 1,197.00 | 1,197.00 | 1,188.00 | 1,197.00 | 1,051.56 | 228,140 |
| 2023-07-06 | 1,210.00 | 1,210.00 | 1,189.00 | 1,197.00 | 1,051.56 | 133,231 |
| 2023-07-05 | 1,210.00 | 1,214.00 | 1,203.00 | 1,210.00 | 1,062.98 | 46,194 |
| 2023-07-04 | 1,208.00 | 1,214.00 | 1,202.00 | 1,210.00 | 1,062.98 | 37,661 |
| 2023-07-03 | 1,203.00 | 1,224.00 | 1,199.00 | 1,214.00 | 1,066.49 | 64,973 |
| 2023-06-30 | 1,199.00 | 1,204.00 | 1,193.00 | 1,203.00 | 1,056.83 | 83,603 |
| 2023-06-29 | 1,208.00 | 1,209.00 | 1,200.00 | 1,202.00 | 1,055.95 | 66,407 |
| 2023-06-28 | 1,209.00 | 1,214.00 | 1,205.00 | 1,208.00 | 1,061.22 | 168,701 |
| 2023-06-27 | 1,211.00 | 1,214.00 | 1,205.00 | 1,209.00 | 1,062.10 | 74,505 |
| 2023-06-26 | 1,215.00 | 1,216.00 | 1,206.00 | 1,215.00 | 1,067.37 | 63,342 |
| 2023-06-23 | 1,220.00 | 1,220.00 | 1,212.00 | 1,215.00 | 1,067.37 | 162,653 |
| 2023-06-22 | 1,220.00 | 1,223.00 | 1,217.00 | 1,220.00 | 1,071.76 | 120,420 |
| 2023-06-21 | 1,223.00 | 1,226.00 | 1,219.00 | 1,220.00 | 1,071.76 | 105,413 |
| 2023-06-20 | 1,222.00 | 1,226.00 | 1,219.00 | 1,223.00 | 1,074.40 | 129,900 |
| 2023-06-19 | 1,223.00 | 1,227.00 | 1,220.00 | 1,223.00 | 1,074.40 | 44,368 |
| 2023-06-16 | 1,224.00 | 1,228.00 | 1,218.00 | 1,226.00 | 1,077.04 | 118,523 |
| 2023-06-15 | 1,230.00 | 1,231.00 | 1,216.00 | 1,226.00 | 1,077.04 | 158,652 |
| 2023-06-14 | 1,232.00 | 1,233.00 | 1,221.00 | 1,231.00 | 1,081.43 | 132,294 |
| 2023-06-13 | 1,230.00 | 1,233.00 | 1,227.00 | 1,232.00 | 1,082.31 | 46,206 |
| 2023-06-12 | 1,232.00 | 1,237.00 | 1,228.00 | 1,230.00 | 1,080.55 | 61,523 |
| 2023-06-09 | 1,231.00 | 1,232.00 | 1,228.00 | 1,231.00 | 1,081.43 | 84,636 |
| 2023-06-08 | 1,229.00 | 1,235.00 | 1,226.00 | 1,231.00 | 1,081.43 | 100,449 |
| 2023-06-07 | 1,231.00 | 1,238.00 | 1,230.00 | 1,233.00 | 1,083.19 | 182,582 |
| 2023-06-05 | 1,236.00 | 1,241.00 | 1,233.00 | 1,237.00 | 1,086.70 | 27,342 |
| 2023-06-02 | 1,233.00 | 1,236.00 | 1,226.00 | 1,236.00 | 1,085.82 | 111,775 |
| 2023-06-01 | 1,228.00 | 1,233.00 | 1,228.00 | 1,233.00 | 1,083.19 | 42,961 |
| 2023-05-31 | 1,228.00 | 1,236.00 | 1,224.00 | 1,233.00 | 1,083.19 | 88,159 |
| 2023-05-30 | 1,228.00 | 1,229.00 | 1,223.00 | 1,229.00 | 1,079.67 | 79,276 |
| 2023-05-26 | 1,231.00 | 1,233.00 | 1,225.00 | 1,226.00 | 1,077.04 | 57,624 |
| 2023-05-25 | 1,232.00 | 1,237.00 | 1,230.00 | 1,230.00 | 1,080.55 | 45,015 |
| 2023-05-24 | 1,232.00 | 1,236.00 | 1,231.00 | 1,232.00 | 1,082.31 | 37,566 |
| 2023-05-23 | 1,233.00 | 1,240.00 | 1,228.00 | 1,232.00 | 1,082.31 | 216,387 |
| 2023-05-22 | 1,229.00 | 1,234.00 | 1,224.00 | 1,233.00 | 1,083.19 | 111,813 |
| 2023-05-19 | 1,227.00 | 1,235.00 | 1,226.00 | 1,229.00 | 1,079.67 | 63,278 |
| 2023-05-18 | 1,225.00 | 1,227.00 | 1,223.00 | 1,227.00 | 1,077.91 | 93,178 |
| 2023-05-17 | 1,225.00 | 1,227.00 | 1,217.00 | 1,224.00 | 1,075.28 | 43,929 |
| 2023-05-16 | 1,219.00 | 1,233.00 | 1,216.00 | 1,222.00 | 1,073.52 | 41,950 |
| 2023-05-15 | 1,242.00 | 1,243.00 | 1,229.00 | 1,232.00 | 1,082.31 | 60,557 |
| 2023-05-12 | 1,251.00 | 1,270.00 | 1,241.00 | 1,241.00 | 1,090.21 | 60,599 |
| 2023-05-11 | 1,260.00 | 1,270.00 | 1,254.00 | 1,260.00 | 1,106.90 | 73,388 |
| 2023-05-10 | 1,234.00 | 1,263.00 | 1,234.00 | 1,258.00 | 1,105.15 | 176,272 |
| 2023-05-09 | 1,219.00 | 1,240.00 | 1,219.00 | 1,234.00 | 1,084.06 | 130,909 |
| 2023-05-08 | 1,217.00 | 1,230.00 | 1,217.00 | 1,223.00 | 1,074.40 | 58,516 |
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.