Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,150.00 | 1,150.00 | 1,101.00 | 1,110.00 | 1,110.00 | 216,184 |
| 2026-07-16 | 1,120.00 | 1,147.00 | 1,117.00 | 1,135.00 | 1,135.00 | 143,701 |
| 2026-07-15 | 1,120.00 | 1,139.00 | 1,120.00 | 1,125.00 | 1,125.00 | 153,345 |
| 2026-07-14 | 1,140.00 | 1,143.00 | 1,110.00 | 1,119.00 | 1,119.00 | 246,330 |
| 2026-07-13 | 1,155.00 | 1,174.00 | 1,125.00 | 1,144.00 | 1,144.00 | 154,619 |
| 2026-07-10 | 1,138.00 | 1,173.00 | 1,138.00 | 1,153.00 | 1,153.00 | 237,746 |
| 2026-07-09 | 1,194.00 | 1,195.00 | 1,132.00 | 1,152.00 | 1,152.00 | 154,489 |
| 2026-07-08 | 1,190.00 | 1,190.00 | 1,142.00 | 1,167.00 | 1,167.00 | 195,422 |
| 2026-07-07 | 1,190.00 | 1,198.00 | 1,142.00 | 1,177.00 | 1,177.00 | 319,039 |
| 2026-07-06 | 1,160.00 | 1,166.00 | 1,141.00 | 1,158.00 | 1,158.00 | 137,127 |
| 2026-07-03 | 1,167.00 | 1,177.00 | 1,111.00 | 1,160.00 | 1,160.00 | 242,942 |
| 2026-07-02 | 1,178.00 | 1,199.00 | 1,140.00 | 1,177.00 | 1,177.00 | 333,515 |
| 2026-07-01 | 1,160.00 | 1,224.00 | 1,151.00 | 1,178.00 | 1,178.00 | 793,522 |
| 2026-06-30 | 1,180.00 | 1,205.00 | 1,148.00 | 1,158.00 | 1,158.00 | 278,945 |
| 2026-06-29 | 1,115.00 | 1,213.00 | 1,115.00 | 1,205.00 | 1,205.00 | 848,236 |
| 2026-06-26 | 1,127.00 | 1,137.00 | 1,050.00 | 1,106.00 | 1,106.00 | 461,998 |
| 2026-06-25 | 1,200.00 | 1,240.00 | 1,112.00 | 1,125.00 | 1,125.00 | 1,110,346 |
| 2026-06-24 | 1,180.00 | 1,297.00 | 1,155.00 | 1,176.00 | 1,176.00 | 2,081,193 |
| 2026-06-23 | 1,178.00 | 1,220.00 | 1,144.00 | 1,179.00 | 1,179.00 | 973,617 |
| 2026-06-22 | 1,184.00 | 1,193.00 | 1,151.00 | 1,188.00 | 1,188.00 | 205,400 |
| 2026-06-19 | 1,256.00 | 1,256.00 | 1,155.00 | 1,184.00 | 1,184.00 | 423,596 |
| 2026-06-18 | 1,277.00 | 1,277.00 | 1,225.00 | 1,256.00 | 1,256.00 | 350,869 |
| 2026-06-17 | 1,298.00 | 1,299.00 | 1,252.00 | 1,277.00 | 1,277.00 | 310,878 |
| 2026-06-16 | 1,298.00 | 1,323.00 | 1,269.00 | 1,287.00 | 1,287.00 | 163,925 |
| 2026-06-15 | 1,306.00 | 1,334.00 | 1,284.00 | 1,298.00 | 1,298.00 | 234,100 |
| 2026-06-12 | 1,254.00 | 1,306.00 | 1,249.00 | 1,306.00 | 1,306.00 | 279,092 |
| 2026-06-11 | 1,260.00 | 1,260.00 | 1,232.00 | 1,253.00 | 1,253.00 | 185,325 |
| 2026-06-10 | 1,278.00 | 1,291.00 | 1,225.00 | 1,266.00 | 1,266.00 | 284,966 |
| 2026-06-09 | 1,240.00 | 1,298.00 | 1,225.00 | 1,289.00 | 1,289.00 | 456,770 |
| 2026-06-08 | 1,205.00 | 1,275.00 | 1,205.00 | 1,250.00 | 1,250.00 | 252,024 |
| 2026-06-05 | 1,300.00 | 1,300.00 | 1,265.00 | 1,275.00 | 1,275.00 | 220,846 |
| 2026-06-04 | 1,289.00 | 1,320.00 | 1,260.00 | 1,300.00 | 1,300.00 | 339,507 |
| 2026-06-02 | 1,287.00 | 1,318.00 | 1,231.00 | 1,298.00 | 1,298.00 | 423,749 |
| 2026-06-01 | 1,197.00 | 1,279.00 | 1,163.00 | 1,275.00 | 1,275.00 | 554,983 |
| 2026-05-29 | 1,211.00 | 1,211.00 | 1,169.00 | 1,197.00 | 1,197.00 | 203,845 |
| 2026-05-28 | 1,250.00 | 1,250.00 | 1,181.00 | 1,206.00 | 1,206.00 | 404,663 |
| 2026-05-27 | 1,305.00 | 1,310.00 | 1,202.00 | 1,256.00 | 1,256.00 | 470,733 |
| 2026-05-26 | 1,337.00 | 1,348.00 | 1,290.00 | 1,316.00 | 1,316.00 | 432,584 |
| 2026-05-22 | 1,345.00 | 1,345.00 | 1,309.00 | 1,337.00 | 1,337.00 | 299,012 |
| 2026-05-21 | 1,317.00 | 1,352.00 | 1,307.00 | 1,331.00 | 1,331.00 | 362,522 |
| 2026-05-20 | 1,335.00 | 1,357.00 | 1,315.00 | 1,331.00 | 1,331.00 | 297,977 |
| 2026-05-19 | 1,340.00 | 1,351.00 | 1,314.00 | 1,349.00 | 1,349.00 | 301,006 |
| 2026-05-18 | 1,299.00 | 1,361.00 | 1,298.00 | 1,345.00 | 1,345.00 | 561,134 |
| 2026-05-15 | 1,335.00 | 1,344.00 | 1,284.00 | 1,318.00 | 1,318.00 | 498,436 |
| 2026-05-14 | 1,261.00 | 1,335.00 | 1,246.00 | 1,333.00 | 1,333.00 | 1,002,976 |
| 2026-05-13 | 1,266.00 | 1,268.00 | 1,210.00 | 1,261.00 | 1,261.00 | 373,479 |
| 2026-05-12 | 1,246.00 | 1,268.00 | 1,181.00 | 1,260.00 | 1,260.00 | 1,265,037 |
| 2026-05-11 | 1,209.00 | 1,245.00 | 1,200.00 | 1,241.00 | 1,241.00 | 370,307 |
| 2026-05-08 | 1,225.00 | 1,225.00 | 1,194.00 | 1,215.00 | 1,215.00 | 129,625 |
| 2026-05-07 | 1,230.00 | 1,230.00 | 1,205.00 | 1,219.00 | 1,219.00 | 135,789 |
| 2026-05-06 | 1,225.00 | 1,231.00 | 1,205.00 | 1,230.00 | 1,230.00 | 157,952 |
| 2026-05-04 | 1,255.00 | 1,255.00 | 1,222.00 | 1,234.00 | 1,234.00 | 221,967 |
| 2026-04-30 | 1,253.00 | 1,263.00 | 1,232.00 | 1,250.00 | 1,250.00 | 217,265 |
| 2026-04-29 | 1,256.00 | 1,259.00 | 1,230.00 | 1,250.00 | 1,250.00 | 178,883 |
| 2026-04-28 | 1,255.00 | 1,265.00 | 1,237.00 | 1,255.00 | 1,255.00 | 211,305 |
| 2026-04-27 | 1,260.00 | 1,279.00 | 1,251.00 | 1,255.00 | 1,255.00 | 176,949 |
| 2026-04-24 | 1,262.00 | 1,270.00 | 1,238.00 | 1,255.00 | 1,255.00 | 220,513 |
| 2026-04-23 | 1,265.00 | 1,270.00 | 1,242.00 | 1,255.00 | 1,255.00 | 189,572 |
| 2026-04-22 | 1,280.00 | 1,280.00 | 1,250.00 | 1,264.00 | 1,264.00 | 106,696 |
| 2026-04-21 | 1,270.00 | 1,279.00 | 1,252.00 | 1,279.00 | 1,279.00 | 166,293 |
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.