Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,031.47 | 124,431 |
| 2022-11-09 | 1,215.00 | 1,235.00 | 1,205.00 | 1,220.00 | 1,031.47 | 187,246 |
| 2022-11-08 | 1,200.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,014.56 | 272,096 |
| 2022-11-07 | 1,180.00 | 1,200.00 | 1,180.00 | 1,200.00 | 1,014.56 | 68,617 |
| 2022-11-04 | 1,170.00 | 1,180.00 | 1,165.00 | 1,180.00 | 997.65 | 93,682 |
| 2022-11-03 | 1,185.00 | 1,185.00 | 1,170.00 | 1,180.00 | 997.65 | 109,769 |
| 2022-11-02 | 1,195.00 | 1,210.00 | 1,190.00 | 1,195.00 | 1,010.34 | 42,703 |
| 2022-11-01 | 1,185.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,014.56 | 139,929 |
| 2022-10-31 | 1,185.00 | 1,190.00 | 1,170.00 | 1,180.00 | 997.65 | 104,113 |
| 2022-10-28 | 1,185.00 | 1,190.00 | 1,170.00 | 1,175.00 | 993.43 | 69,150 |
| 2022-10-27 | 1,165.00 | 1,205.00 | 1,160.00 | 1,185.00 | 1,001.88 | 303,285 |
| 2022-10-26 | 1,180.00 | 1,180.00 | 1,155.00 | 1,165.00 | 984.97 | 163,957 |
| 2022-10-25 | 1,185.00 | 1,190.00 | 1,160.00 | 1,180.00 | 997.65 | 136,800 |
| 2022-10-24 | 1,185.00 | 1,190.00 | 1,170.00 | 1,175.00 | 993.43 | 166,877 |
| 2022-10-21 | 1,190.00 | 1,195.00 | 1,165.00 | 1,170.00 | 989.20 | 168,401 |
| 2022-10-20 | 1,210.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,014.56 | 93,795 |
| 2022-10-19 | 1,210.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,023.02 | 134,994 |
| 2022-10-18 | 1,185.00 | 1,220.00 | 1,180.00 | 1,210.00 | 1,023.02 | 129,734 |
| 2022-10-17 | 1,140.00 | 1,175.00 | 1,135.00 | 1,175.00 | 993.43 | 208,725 |
| 2022-10-14 | 1,155.00 | 1,160.00 | 1,135.00 | 1,160.00 | 980.74 | 492,348 |
| 2022-10-13 | 1,170.00 | 1,175.00 | 1,120.00 | 1,120.00 | 946.93 | 452,783 |
| 2022-10-12 | 1,175.00 | 1,180.00 | 1,150.00 | 1,165.00 | 984.97 | 216,343 |
| 2022-10-11 | 1,215.00 | 1,220.00 | 1,165.00 | 1,180.00 | 997.65 | 522,257 |
| 2022-10-07 | 1,225.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,035.70 | 222,547 |
| 2022-10-06 | 1,215.00 | 1,240.00 | 1,215.00 | 1,230.00 | 1,039.93 | 303,004 |
| 2022-10-05 | 1,230.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,027.25 | 151,231 |
| 2022-10-04 | 1,205.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,027.25 | 95,407 |
| 2022-09-30 | 1,180.00 | 1,200.00 | 1,165.00 | 1,180.00 | 997.65 | 237,267 |
| 2022-09-29 | 1,200.00 | 1,230.00 | 1,185.00 | 1,190.00 | 1,006.11 | 178,374 |
| 2022-09-28 | 1,245.00 | 1,255.00 | 1,170.00 | 1,190.00 | 1,006.11 | 460,699 |
| 2022-09-27 | 1,265.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,061.06 | 240,307 |
| 2022-09-26 | 1,330.00 | 1,330.00 | 1,240.00 | 1,280.00 | 1,082.20 | 363,625 |
| 2022-09-23 | 1,345.00 | 1,345.00 | 1,295.00 | 1,335.00 | 1,128.70 | 215,419 |
| 2022-09-22 | 1,330.00 | 1,350.00 | 1,300.00 | 1,350.00 | 1,141.38 | 132,579 |
| 2022-09-21 | 1,345.00 | 1,345.00 | 1,330.00 | 1,340.00 | 1,132.93 | 68,392 |
| 2022-09-20 | 1,340.00 | 1,360.00 | 1,340.00 | 1,345.00 | 1,137.16 | 56,647 |
| 2022-09-19 | 1,365.00 | 1,365.00 | 1,315.00 | 1,335.00 | 1,128.70 | 199,893 |
| 2022-09-16 | 1,370.00 | 1,385.00 | 1,340.00 | 1,355.00 | 1,145.61 | 176,093 |
| 2022-09-15 | 1,385.00 | 1,390.00 | 1,375.00 | 1,380.00 | 1,166.75 | 50,942 |
| 2022-09-14 | 1,370.00 | 1,385.00 | 1,355.00 | 1,380.00 | 1,166.75 | 80,863 |
| 2022-09-13 | 1,385.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,183.66 | 105,337 |
| 2022-09-08 | 1,385.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,162.52 | 61,213 |
| 2022-09-07 | 1,400.00 | 1,405.00 | 1,365.00 | 1,375.00 | 1,162.52 | 123,404 |
| 2022-09-06 | 1,380.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,183.66 | 110,005 |
| 2022-09-05 | 1,380.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,162.52 | 140,742 |
| 2022-09-02 | 1,400.00 | 1,410.00 | 1,370.00 | 1,380.00 | 1,166.75 | 156,124 |
| 2022-09-01 | 1,430.00 | 1,430.00 | 1,395.00 | 1,400.00 | 1,183.66 | 127,238 |
| 2022-08-31 | 1,420.00 | 1,435.00 | 1,405.00 | 1,425.00 | 1,204.79 | 58,331 |
| 2022-08-30 | 1,415.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,204.79 | 65,592 |
| 2022-08-29 | 1,405.00 | 1,415.00 | 1,400.00 | 1,405.00 | 1,187.88 | 156,287 |
| 2022-08-26 | 1,450.00 | 1,450.00 | 1,435.00 | 1,445.00 | 1,221.70 | 81,857 |
| 2022-08-25 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,217.48 | 127,910 |
| 2022-08-24 | 1,400.00 | 1,435.00 | 1,390.00 | 1,430.00 | 1,209.02 | 155,615 |
| 2022-08-23 | 1,400.00 | 1,415.00 | 1,390.00 | 1,390.00 | 1,175.20 | 189,290 |
| 2022-08-22 | 1,420.00 | 1,425.00 | 1,405.00 | 1,410.00 | 1,192.11 | 205,758 |
| 2022-08-19 | 1,440.00 | 1,455.00 | 1,430.00 | 1,435.00 | 1,213.25 | 207,839 |
| 2022-08-18 | 1,465.00 | 1,465.00 | 1,420.00 | 1,445.00 | 1,221.70 | 480,453 |
| 2022-08-17 | 1,485.00 | 1,505.00 | 1,435.00 | 1,465.00 | 1,238.61 | 811,562 |
| 2022-08-16 | 1,565.00 | 1,570.00 | 1,485.00 | 1,485.00 | 1,255.52 | 494,535 |
| 2022-08-12 | 1,545.00 | 1,570.00 | 1,545.00 | 1,565.00 | 1,323.16 | 84,532 |
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.