Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,331.00 | 1,335.00 | 1,319.00 | 1,324.00 | 1,163.13 | 66,597 |
| 2023-02-06 | 1,332.00 | 1,332.00 | 1,314.00 | 1,331.00 | 1,169.28 | 108,769 |
| 2023-02-03 | 1,342.00 | 1,343.00 | 1,320.00 | 1,327.00 | 1,165.76 | 235,020 |
| 2023-02-02 | 1,319.00 | 1,344.00 | 1,315.00 | 1,341.00 | 1,178.06 | 207,988 |
| 2023-02-01 | 1,312.00 | 1,320.00 | 1,311.00 | 1,313.00 | 1,153.46 | 82,597 |
| 2023-01-31 | 1,308.00 | 1,318.00 | 1,308.00 | 1,312.00 | 1,152.59 | 114,262 |
| 2023-01-30 | 1,322.00 | 1,328.00 | 1,313.00 | 1,320.00 | 1,159.61 | 159,849 |
| 2023-01-27 | 1,320.00 | 1,326.00 | 1,318.00 | 1,322.00 | 1,161.37 | 103,431 |
| 2023-01-26 | 1,309.00 | 1,325.00 | 1,309.00 | 1,320.00 | 1,159.61 | 107,848 |
| 2023-01-25 | 1,310.00 | 1,325.00 | 1,307.00 | 1,308.00 | 1,149.07 | 133,737 |
| 2023-01-20 | 1,310.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,150.83 | 54,828 |
| 2023-01-19 | 1,310.00 | 1,310.00 | 1,285.00 | 1,310.00 | 1,150.83 | 75,494 |
| 2023-01-18 | 1,300.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,142.04 | 272,265 |
| 2023-01-17 | 1,300.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,142.04 | 82,390 |
| 2023-01-16 | 1,290.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,142.04 | 103,935 |
| 2023-01-13 | 1,275.00 | 1,290.00 | 1,275.00 | 1,280.00 | 1,124.47 | 67,463 |
| 2023-01-12 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,120.08 | 190,873 |
| 2023-01-11 | 1,275.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,120.08 | 55,950 |
| 2023-01-10 | 1,270.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,115.69 | 76,728 |
| 2023-01-09 | 1,245.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,115.69 | 189,543 |
| 2023-01-06 | 1,215.00 | 1,240.00 | 1,215.00 | 1,240.00 | 1,089.33 | 109,860 |
| 2023-01-05 | 1,250.00 | 1,260.00 | 1,215.00 | 1,220.00 | 1,071.76 | 342,767 |
| 2023-01-04 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,098.12 | 49,391 |
| 2023-01-03 | 1,220.00 | 1,255.00 | 1,210.00 | 1,245.00 | 1,093.73 | 132,204 |
| 2023-01-02 | 1,285.00 | 1,295.00 | 1,225.00 | 1,240.00 | 1,089.33 | 256,587 |
| 2022-12-29 | 1,310.00 | 1,315.00 | 1,280.00 | 1,285.00 | 1,128.87 | 147,905 |
| 2022-12-28 | 1,315.00 | 1,330.00 | 1,280.00 | 1,330.00 | 1,168.40 | 264,922 |
| 2022-12-27 | 1,310.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,124.47 | 440,738 |
| 2022-12-26 | 1,295.00 | 1,315.00 | 1,295.00 | 1,310.00 | 1,107.57 | 58,503 |
| 2022-12-23 | 1,305.00 | 1,320.00 | 1,285.00 | 1,295.00 | 1,094.88 | 178,612 |
| 2022-12-22 | 1,295.00 | 1,305.00 | 1,290.00 | 1,305.00 | 1,103.34 | 68,027 |
| 2022-12-21 | 1,300.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,090.66 | 49,432 |
| 2022-12-20 | 1,325.00 | 1,325.00 | 1,280.00 | 1,295.00 | 1,094.88 | 254,380 |
| 2022-12-19 | 1,335.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,120.25 | 79,130 |
| 2022-12-16 | 1,330.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,128.70 | 47,777 |
| 2022-12-15 | 1,350.00 | 1,350.00 | 1,340.00 | 1,345.00 | 1,137.16 | 62,600 |
| 2022-12-14 | 1,345.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,141.38 | 159,937 |
| 2022-12-13 | 1,345.00 | 1,365.00 | 1,335.00 | 1,335.00 | 1,128.70 | 160,266 |
| 2022-12-12 | 1,345.00 | 1,345.00 | 1,325.00 | 1,330.00 | 1,124.47 | 80,938 |
| 2022-12-09 | 1,335.00 | 1,345.00 | 1,325.00 | 1,345.00 | 1,137.16 | 139,946 |
| 2022-12-08 | 1,340.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,124.47 | 79,236 |
| 2022-12-07 | 1,330.00 | 1,345.00 | 1,315.00 | 1,340.00 | 1,132.93 | 105,652 |
| 2022-12-06 | 1,350.00 | 1,360.00 | 1,330.00 | 1,340.00 | 1,132.93 | 133,782 |
| 2022-12-05 | 1,340.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,141.38 | 191,537 |
| 2022-12-02 | 1,335.00 | 1,360.00 | 1,325.00 | 1,330.00 | 1,124.47 | 311,676 |
| 2022-12-01 | 1,310.00 | 1,440.00 | 1,310.00 | 1,330.00 | 1,124.47 | 1,352,821 |
| 2022-11-30 | 1,270.00 | 1,300.00 | 1,270.00 | 1,300.00 | 1,099.11 | 194,327 |
| 2022-11-29 | 1,270.00 | 1,285.00 | 1,255.00 | 1,280.00 | 1,082.20 | 33,013 |
| 2022-11-28 | 1,275.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,073.75 | 117,697 |
| 2022-11-25 | 1,285.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,077.97 | 51,629 |
| 2022-11-24 | 1,275.00 | 1,300.00 | 1,265.00 | 1,285.00 | 1,086.43 | 136,723 |
| 2022-11-23 | 1,265.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,073.75 | 111,861 |
| 2022-11-22 | 1,240.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,056.84 | 113,791 |
| 2022-11-21 | 1,270.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,061.06 | 166,922 |
| 2022-11-18 | 1,275.00 | 1,305.00 | 1,270.00 | 1,270.00 | 1,073.75 | 286,891 |
| 2022-11-17 | 1,275.00 | 1,285.00 | 1,265.00 | 1,275.00 | 1,077.97 | 167,243 |
| 2022-11-16 | 1,275.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,073.75 | 212,816 |
| 2022-11-15 | 1,245.00 | 1,295.00 | 1,240.00 | 1,270.00 | 1,073.75 | 528,225 |
| 2022-11-14 | 1,250.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,052.61 | 151,199 |
| 2022-11-11 | 1,255.00 | 1,255.00 | 1,230.00 | 1,240.00 | 1,048.38 | 257,265 |
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.