Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 1,220.00 | 1,231.00 | 1,220.00 | 1,222.00 | 1,073.52 | 34,311 |
| 2023-05-03 | 1,206.00 | 1,236.00 | 1,206.00 | 1,220.00 | 1,071.76 | 102,330 |
| 2023-05-02 | 1,203.00 | 1,214.00 | 1,201.00 | 1,211.00 | 1,063.86 | 102,886 |
| 2023-04-28 | 1,204.00 | 1,213.00 | 1,200.00 | 1,208.00 | 1,061.22 | 94,143 |
| 2023-04-27 | 1,204.00 | 1,210.00 | 1,197.00 | 1,202.00 | 1,055.95 | 123,984 |
| 2023-04-26 | 1,212.00 | 1,218.00 | 1,199.00 | 1,204.00 | 1,057.71 | 79,802 |
| 2023-04-25 | 1,221.00 | 1,227.00 | 1,198.00 | 1,213.00 | 1,065.62 | 172,002 |
| 2023-04-24 | 1,242.00 | 1,242.00 | 1,214.00 | 1,229.00 | 1,079.67 | 128,252 |
| 2023-04-21 | 1,255.00 | 1,260.00 | 1,239.00 | 1,242.00 | 1,091.09 | 77,272 |
| 2023-04-20 | 1,277.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,102.51 | 154,663 |
| 2023-04-19 | 1,263.00 | 1,283.00 | 1,263.00 | 1,277.00 | 1,121.84 | 137,269 |
| 2023-04-18 | 1,234.00 | 1,282.00 | 1,234.00 | 1,263.00 | 1,109.54 | 354,542 |
| 2023-04-17 | 1,227.00 | 1,241.00 | 1,226.00 | 1,240.00 | 1,089.33 | 279,802 |
| 2023-04-14 | 1,228.00 | 1,231.00 | 1,224.00 | 1,226.00 | 1,077.04 | 126,730 |
| 2023-04-13 | 1,222.00 | 1,229.00 | 1,214.00 | 1,225.00 | 1,076.16 | 160,984 |
| 2023-04-12 | 1,214.00 | 1,227.00 | 1,214.00 | 1,221.00 | 1,072.64 | 65,815 |
| 2023-04-11 | 1,212.00 | 1,222.00 | 1,200.00 | 1,222.00 | 1,073.52 | 94,378 |
| 2023-04-10 | 1,228.00 | 1,228.00 | 1,210.00 | 1,213.00 | 1,065.62 | 91,054 |
| 2023-04-07 | 1,223.00 | 1,228.00 | 1,217.00 | 1,224.00 | 1,075.28 | 123,350 |
| 2023-04-06 | 1,237.00 | 1,237.00 | 1,221.00 | 1,228.00 | 1,078.79 | 70,518 |
| 2023-04-05 | 1,241.00 | 1,244.00 | 1,234.00 | 1,237.00 | 1,086.70 | 56,619 |
| 2023-04-04 | 1,240.00 | 1,241.00 | 1,232.00 | 1,241.00 | 1,090.21 | 80,368 |
| 2023-04-03 | 1,239.00 | 1,242.00 | 1,228.00 | 1,239.00 | 1,088.46 | 28,566 |
| 2023-03-31 | 1,229.00 | 1,244.00 | 1,227.00 | 1,236.00 | 1,085.82 | 178,109 |
| 2023-03-30 | 1,230.00 | 1,238.00 | 1,226.00 | 1,229.00 | 1,079.67 | 60,238 |
| 2023-03-29 | 1,214.00 | 1,232.00 | 1,212.00 | 1,230.00 | 1,080.55 | 36,578 |
| 2023-03-28 | 1,215.00 | 1,224.00 | 1,210.00 | 1,220.00 | 1,071.76 | 47,858 |
| 2023-03-27 | 1,202.00 | 1,220.00 | 1,199.00 | 1,215.00 | 1,067.37 | 62,404 |
| 2023-03-24 | 1,202.00 | 1,225.00 | 1,198.00 | 1,215.00 | 1,067.37 | 60,683 |
| 2023-03-23 | 1,209.00 | 1,216.00 | 1,198.00 | 1,202.00 | 1,055.95 | 74,263 |
| 2023-03-22 | 1,209.00 | 1,219.00 | 1,209.00 | 1,216.00 | 1,068.25 | 59,896 |
| 2023-03-21 | 1,226.00 | 1,250.00 | 1,194.00 | 1,209.00 | 1,062.10 | 329,774 |
| 2023-03-20 | 1,221.00 | 1,232.00 | 1,216.00 | 1,226.00 | 1,077.04 | 83,410 |
| 2023-03-17 | 1,208.00 | 1,230.00 | 1,195.00 | 1,227.00 | 1,077.91 | 186,602 |
| 2023-03-16 | 1,199.00 | 1,204.00 | 1,182.00 | 1,199.00 | 1,053.32 | 143,927 |
| 2023-03-15 | 1,195.00 | 1,213.00 | 1,195.00 | 1,199.00 | 1,053.32 | 179,206 |
| 2023-03-14 | 1,220.00 | 1,220.00 | 1,194.00 | 1,194.00 | 1,048.92 | 184,444 |
| 2023-03-13 | 1,245.00 | 1,250.00 | 1,216.00 | 1,224.00 | 1,075.28 | 226,546 |
| 2023-03-10 | 1,269.00 | 1,269.00 | 1,249.00 | 1,259.00 | 1,106.03 | 118,124 |
| 2023-03-09 | 1,262.00 | 1,271.00 | 1,258.00 | 1,270.00 | 1,115.69 | 48,163 |
| 2023-03-08 | 1,272.00 | 1,272.00 | 1,260.00 | 1,262.00 | 1,108.66 | 135,198 |
| 2023-03-07 | 1,290.00 | 1,290.00 | 1,265.00 | 1,273.00 | 1,118.33 | 228,575 |
| 2023-03-06 | 1,283.00 | 1,288.00 | 1,277.00 | 1,284.00 | 1,127.99 | 33,043 |
| 2023-03-03 | 1,290.00 | 1,292.00 | 1,279.00 | 1,282.00 | 1,126.23 | 82,640 |
| 2023-03-02 | 1,290.00 | 1,299.00 | 1,280.00 | 1,287.00 | 1,130.62 | 142,992 |
| 2023-02-28 | 1,300.00 | 1,313.00 | 1,295.00 | 1,301.00 | 1,142.92 | 47,690 |
| 2023-02-27 | 1,304.00 | 1,322.00 | 1,286.00 | 1,300.00 | 1,142.04 | 164,040 |
| 2023-02-24 | 1,329.00 | 1,330.00 | 1,300.00 | 1,304.00 | 1,145.56 | 172,860 |
| 2023-02-23 | 1,313.00 | 1,322.00 | 1,309.00 | 1,316.00 | 1,156.10 | 93,168 |
| 2023-02-22 | 1,323.00 | 1,324.00 | 1,307.00 | 1,313.00 | 1,153.46 | 76,722 |
| 2023-02-21 | 1,325.00 | 1,326.00 | 1,314.00 | 1,323.00 | 1,162.25 | 85,868 |
| 2023-02-20 | 1,307.00 | 1,327.00 | 1,304.00 | 1,320.00 | 1,159.61 | 234,316 |
| 2023-02-17 | 1,305.00 | 1,315.00 | 1,305.00 | 1,307.00 | 1,148.19 | 40,792 |
| 2023-02-16 | 1,306.00 | 1,325.00 | 1,299.00 | 1,305.00 | 1,146.44 | 127,509 |
| 2023-02-15 | 1,330.00 | 1,330.00 | 1,302.00 | 1,306.00 | 1,147.32 | 130,819 |
| 2023-02-14 | 1,327.00 | 1,337.00 | 1,327.00 | 1,330.00 | 1,168.40 | 46,234 |
| 2023-02-13 | 1,329.00 | 1,329.00 | 1,324.00 | 1,328.00 | 1,166.64 | 41,665 |
| 2023-02-10 | 1,332.00 | 1,340.00 | 1,326.00 | 1,329.00 | 1,167.52 | 98,852 |
| 2023-02-09 | 1,329.00 | 1,333.00 | 1,324.00 | 1,332.00 | 1,170.16 | 92,586 |
| 2023-02-08 | 1,322.00 | 1,341.00 | 1,321.00 | 1,328.00 | 1,166.64 | 27,643 |
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.