Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,540.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,310.48 | 126,022 |
| 2022-08-10 | 1,550.00 | 1,555.00 | 1,525.00 | 1,530.00 | 1,293.57 | 91,032 |
| 2022-08-09 | 1,560.00 | 1,560.00 | 1,530.00 | 1,555.00 | 1,314.71 | 152,721 |
| 2022-08-08 | 1,570.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,314.71 | 86,212 |
| 2022-08-05 | 1,570.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,331.61 | 126,544 |
| 2022-08-04 | 1,570.00 | 1,575.00 | 1,550.00 | 1,560.00 | 1,318.93 | 213,268 |
| 2022-08-03 | 1,575.00 | 1,595.00 | 1,555.00 | 1,570.00 | 1,327.39 | 163,381 |
| 2022-08-02 | 1,585.00 | 1,600.00 | 1,565.00 | 1,580.00 | 1,335.84 | 87,158 |
| 2022-08-01 | 1,605.00 | 1,630.00 | 1,535.00 | 1,585.00 | 1,340.07 | 282,402 |
| 2022-07-29 | 1,615.00 | 1,640.00 | 1,585.00 | 1,595.00 | 1,348.52 | 345,187 |
| 2022-07-28 | 1,670.00 | 1,675.00 | 1,620.00 | 1,630.00 | 1,378.12 | 329,840 |
| 2022-07-27 | 1,660.00 | 1,695.00 | 1,570.00 | 1,665.00 | 1,407.71 | 585,895 |
| 2022-07-26 | 1,655.00 | 1,675.00 | 1,625.00 | 1,660.00 | 1,403.48 | 127,941 |
| 2022-07-25 | 1,615.00 | 1,680.00 | 1,605.00 | 1,660.00 | 1,403.48 | 239,295 |
| 2022-07-22 | 1,650.00 | 1,650.00 | 1,605.00 | 1,640.00 | 1,386.57 | 137,457 |
| 2022-07-21 | 1,610.00 | 1,685.00 | 1,610.00 | 1,645.00 | 1,390.80 | 620,183 |
| 2022-07-20 | 1,635.00 | 1,670.00 | 1,560.00 | 1,605.00 | 1,356.98 | 897,698 |
| 2022-07-19 | 1,480.00 | 1,625.00 | 1,470.00 | 1,585.00 | 1,340.07 | 1,298,406 |
| 2022-07-18 | 1,440.00 | 1,480.00 | 1,440.00 | 1,480.00 | 1,251.29 | 151,856 |
| 2022-07-15 | 1,395.00 | 1,440.00 | 1,365.00 | 1,435.00 | 1,213.25 | 157,411 |
| 2022-07-14 | 1,365.00 | 1,410.00 | 1,355.00 | 1,400.00 | 1,183.66 | 126,081 |
| 2022-07-13 | 1,360.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,154.07 | 51,316 |
| 2022-07-12 | 1,385.00 | 1,385.00 | 1,345.00 | 1,360.00 | 1,149.84 | 148,798 |
| 2022-07-11 | 1,410.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,170.98 | 74,613 |
| 2022-07-08 | 1,395.00 | 1,420.00 | 1,395.00 | 1,410.00 | 1,192.11 | 110,011 |
| 2022-07-07 | 1,375.00 | 1,400.00 | 1,370.00 | 1,400.00 | 1,183.66 | 109,312 |
| 2022-07-06 | 1,385.00 | 1,385.00 | 1,355.00 | 1,375.00 | 1,162.52 | 92,956 |
| 2022-07-05 | 1,335.00 | 1,385.00 | 1,335.00 | 1,380.00 | 1,166.75 | 84,737 |
| 2022-07-04 | 1,385.00 | 1,385.00 | 1,325.00 | 1,340.00 | 1,132.93 | 146,680 |
| 2022-07-01 | 1,390.00 | 1,390.00 | 1,365.00 | 1,375.00 | 1,162.52 | 152,872 |
| 2022-06-30 | 1,410.00 | 1,410.00 | 1,370.00 | 1,390.00 | 1,175.20 | 111,748 |
| 2022-06-29 | 1,395.00 | 1,415.00 | 1,365.00 | 1,410.00 | 1,192.11 | 102,227 |
| 2022-06-28 | 1,400.00 | 1,415.00 | 1,385.00 | 1,405.00 | 1,187.88 | 62,381 |
| 2022-06-27 | 1,365.00 | 1,410.00 | 1,355.00 | 1,400.00 | 1,183.66 | 107,432 |
| 2022-06-24 | 1,310.00 | 1,360.00 | 1,305.00 | 1,350.00 | 1,141.38 | 176,290 |
| 2022-06-23 | 1,370.00 | 1,375.00 | 1,290.00 | 1,305.00 | 1,103.34 | 541,383 |
| 2022-06-22 | 1,420.00 | 1,425.00 | 1,360.00 | 1,365.00 | 1,154.07 | 248,371 |
| 2022-06-21 | 1,415.00 | 1,420.00 | 1,365.00 | 1,420.00 | 1,200.57 | 332,401 |
| 2022-06-20 | 1,480.00 | 1,490.00 | 1,385.00 | 1,400.00 | 1,183.66 | 395,607 |
| 2022-06-17 | 1,490.00 | 1,500.00 | 1,455.00 | 1,480.00 | 1,251.29 | 249,239 |
| 2022-06-16 | 1,520.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,280.89 | 176,767 |
| 2022-06-15 | 1,550.00 | 1,560.00 | 1,500.00 | 1,515.00 | 1,280.89 | 277,322 |
| 2022-06-14 | 1,520.00 | 1,555.00 | 1,510.00 | 1,555.00 | 1,314.71 | 219,557 |
| 2022-06-13 | 1,605.00 | 1,605.00 | 1,550.00 | 1,560.00 | 1,318.93 | 190,320 |
| 2022-06-10 | 1,610.00 | 1,625.00 | 1,600.00 | 1,620.00 | 1,369.66 | 108,429 |
| 2022-06-09 | 1,645.00 | 1,645.00 | 1,610.00 | 1,630.00 | 1,378.12 | 110,903 |
| 2022-06-08 | 1,645.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,390.80 | 72,609 |
| 2022-06-07 | 1,660.00 | 1,665.00 | 1,630.00 | 1,645.00 | 1,390.80 | 140,458 |
| 2022-06-03 | 1,655.00 | 1,670.00 | 1,645.00 | 1,660.00 | 1,403.48 | 78,025 |
| 2022-06-02 | 1,650.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,399.25 | 111,919 |
| 2022-05-31 | 1,665.00 | 1,665.00 | 1,640.00 | 1,650.00 | 1,395.02 | 165,010 |
| 2022-05-30 | 1,645.00 | 1,660.00 | 1,625.00 | 1,660.00 | 1,403.48 | 210,454 |
| 2022-05-27 | 1,635.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,386.57 | 90,628 |
| 2022-05-26 | 1,630.00 | 1,645.00 | 1,615.00 | 1,635.00 | 1,382.34 | 138,444 |
| 2022-05-25 | 1,610.00 | 1,635.00 | 1,600.00 | 1,630.00 | 1,378.12 | 105,701 |
| 2022-05-24 | 1,645.00 | 1,645.00 | 1,600.00 | 1,610.00 | 1,361.21 | 258,691 |
| 2022-05-23 | 1,635.00 | 1,650.00 | 1,630.00 | 1,640.00 | 1,386.57 | 80,365 |
| 2022-05-20 | 1,610.00 | 1,650.00 | 1,600.00 | 1,645.00 | 1,390.80 | 165,506 |
| 2022-05-19 | 1,635.00 | 1,635.00 | 1,595.00 | 1,605.00 | 1,356.98 | 260,680 |
| 2022-05-18 | 1,675.00 | 1,690.00 | 1,655.00 | 1,655.00 | 1,399.25 | 146,302 |
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.