Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,675.00 | 1,690.00 | 1,655.00 | 1,655.00 | 1,399.25 | 146,302 |
| 2022-05-17 | 1,670.00 | 1,690.00 | 1,665.00 | 1,675.00 | 1,416.16 | 171,802 |
| 2022-05-16 | 1,665.00 | 1,675.00 | 1,655.00 | 1,660.00 | 1,403.48 | 48,541 |
| 2022-05-13 | 1,615.00 | 1,650.00 | 1,615.00 | 1,650.00 | 1,395.02 | 91,572 |
| 2022-05-12 | 1,630.00 | 1,655.00 | 1,615.00 | 1,615.00 | 1,365.43 | 107,584 |
| 2022-05-11 | 1,635.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,390.80 | 84,291 |
| 2022-05-10 | 1,650.00 | 1,655.00 | 1,600.00 | 1,635.00 | 1,382.34 | 237,799 |
| 2022-05-09 | 1,720.00 | 1,725.00 | 1,660.00 | 1,660.00 | 1,403.48 | 278,059 |
| 2022-05-06 | 1,715.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,462.66 | 97,605 |
| 2022-05-04 | 1,735.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,466.89 | 71,835 |
| 2022-05-03 | 1,730.00 | 1,745.00 | 1,720.00 | 1,730.00 | 1,462.66 | 88,375 |
| 2022-05-02 | 1,725.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,462.66 | 83,210 |
| 2022-04-29 | 1,730.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,466.89 | 78,393 |
| 2022-04-28 | 1,725.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,458.43 | 67,819 |
| 2022-04-27 | 1,710.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,458.43 | 185,275 |
| 2022-04-26 | 1,730.00 | 1,750.00 | 1,725.00 | 1,735.00 | 1,466.89 | 101,414 |
| 2022-04-25 | 1,725.00 | 1,735.00 | 1,715.00 | 1,725.00 | 1,458.43 | 131,274 |
| 2022-04-22 | 1,745.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,475.34 | 118,195 |
| 2022-04-21 | 1,750.00 | 1,770.00 | 1,745.00 | 1,755.00 | 1,483.80 | 138,955 |
| 2022-04-20 | 1,750.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,471.12 | 139,840 |
| 2022-04-19 | 1,740.00 | 1,755.00 | 1,735.00 | 1,750.00 | 1,479.57 | 147,161 |
| 2022-04-18 | 1,740.00 | 1,755.00 | 1,730.00 | 1,745.00 | 1,475.34 | 111,818 |
| 2022-04-15 | 1,740.00 | 1,750.00 | 1,725.00 | 1,740.00 | 1,471.12 | 82,520 |
| 2022-04-14 | 1,735.00 | 1,745.00 | 1,730.00 | 1,740.00 | 1,471.12 | 78,513 |
| 2022-04-13 | 1,720.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,462.66 | 84,888 |
| 2022-04-12 | 1,735.00 | 1,735.00 | 1,710.00 | 1,715.00 | 1,449.98 | 141,647 |
| 2022-04-11 | 1,765.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,471.12 | 103,888 |
| 2022-04-08 | 1,750.00 | 1,765.00 | 1,735.00 | 1,765.00 | 1,492.25 | 150,996 |
| 2022-04-07 | 1,770.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,479.57 | 255,980 |
| 2022-04-06 | 1,785.00 | 1,795.00 | 1,760.00 | 1,775.00 | 1,500.71 | 226,359 |
| 2022-04-05 | 1,820.00 | 1,820.00 | 1,785.00 | 1,795.00 | 1,517.62 | 263,763 |
| 2022-04-04 | 1,775.00 | 1,820.00 | 1,755.00 | 1,815.00 | 1,534.53 | 455,492 |
| 2022-04-01 | 1,780.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,500.71 | 243,942 |
| 2022-03-31 | 1,800.00 | 1,810.00 | 1,780.00 | 1,785.00 | 1,509.16 | 187,925 |
| 2022-03-30 | 1,810.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,526.07 | 93,065 |
| 2022-03-29 | 1,805.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,530.30 | 219,335 |
| 2022-03-28 | 1,790.00 | 1,805.00 | 1,775.00 | 1,790.00 | 1,513.39 | 174,101 |
| 2022-03-25 | 1,795.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,509.16 | 96,214 |
| 2022-03-24 | 1,790.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,517.62 | 141,278 |
| 2022-03-23 | 1,780.00 | 1,800.00 | 1,765.00 | 1,795.00 | 1,517.62 | 226,764 |
| 2022-03-22 | 1,755.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,496.48 | 134,744 |
| 2022-03-21 | 1,760.00 | 1,770.00 | 1,745.00 | 1,755.00 | 1,483.80 | 132,680 |
| 2022-03-18 | 1,770.00 | 1,775.00 | 1,740.00 | 1,750.00 | 1,479.57 | 201,012 |
| 2022-03-17 | 1,755.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,492.25 | 203,901 |
| 2022-03-16 | 1,740.00 | 1,745.00 | 1,720.00 | 1,745.00 | 1,475.34 | 127,823 |
| 2022-03-15 | 1,710.00 | 1,745.00 | 1,710.00 | 1,725.00 | 1,458.43 | 136,249 |
| 2022-03-14 | 1,745.00 | 1,750.00 | 1,715.00 | 1,720.00 | 1,454.21 | 169,282 |
| 2022-03-11 | 1,730.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,471.12 | 209,755 |
| 2022-03-10 | 1,730.00 | 1,755.00 | 1,710.00 | 1,725.00 | 1,458.43 | 272,104 |
| 2022-03-08 | 1,730.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,449.98 | 400,181 |
| 2022-03-07 | 1,820.00 | 1,820.00 | 1,745.00 | 1,760.00 | 1,488.03 | 482,638 |
| 2022-03-04 | 1,830.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,538.75 | 306,755 |
| 2022-03-03 | 1,860.00 | 1,865.00 | 1,805.00 | 1,835.00 | 1,551.44 | 586,717 |
| 2022-03-02 | 1,850.00 | 1,865.00 | 1,840.00 | 1,850.00 | 1,564.12 | 262,806 |
| 2022-02-28 | 1,890.00 | 1,890.00 | 1,845.00 | 1,855.00 | 1,568.35 | 597,114 |
| 2022-02-25 | 1,790.00 | 1,910.00 | 1,780.00 | 1,900.00 | 1,606.39 | 1,863,767 |
| 2022-02-24 | 1,800.00 | 1,845.00 | 1,770.00 | 1,785.00 | 1,509.16 | 852,719 |
| 2022-02-23 | 1,760.00 | 1,810.00 | 1,760.00 | 1,800.00 | 1,521.85 | 256,621 |
| 2022-02-22 | 1,775.00 | 1,785.00 | 1,750.00 | 1,760.00 | 1,488.03 | 224,316 |
| 2022-02-21 | 1,740.00 | 1,790.00 | 1,740.00 | 1,780.00 | 1,504.94 | 403,282 |
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.