Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 1,740.00 | 1,760.00 | 1,730.00 | 1,760.00 | 1,488.03 | 112,216 |
| 2022-02-17 | 1,760.00 | 1,780.00 | 1,720.00 | 1,760.00 | 1,488.03 | 256,180 |
| 2022-02-16 | 1,730.00 | 1,755.00 | 1,720.00 | 1,750.00 | 1,479.57 | 117,834 |
| 2022-02-15 | 1,705.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,449.98 | 197,179 |
| 2022-02-14 | 1,730.00 | 1,740.00 | 1,685.00 | 1,705.00 | 1,441.53 | 274,406 |
| 2022-02-11 | 1,765.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,471.12 | 174,266 |
| 2022-02-10 | 1,755.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,496.48 | 137,649 |
| 2022-02-09 | 1,735.00 | 1,755.00 | 1,735.00 | 1,755.00 | 1,483.80 | 163,881 |
| 2022-02-08 | 1,740.00 | 1,760.00 | 1,715.00 | 1,735.00 | 1,466.89 | 263,914 |
| 2022-02-07 | 1,720.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,471.12 | 204,130 |
| 2022-02-04 | 1,675.00 | 1,725.00 | 1,675.00 | 1,715.00 | 1,449.98 | 273,149 |
| 2022-02-03 | 1,670.00 | 1,685.00 | 1,650.00 | 1,675.00 | 1,416.16 | 266,869 |
| 2022-01-28 | 1,600.00 | 1,635.00 | 1,590.00 | 1,630.00 | 1,378.12 | 231,955 |
| 2022-01-27 | 1,670.00 | 1,675.00 | 1,595.00 | 1,605.00 | 1,356.98 | 299,219 |
| 2022-01-26 | 1,650.00 | 1,690.00 | 1,640.00 | 1,675.00 | 1,416.16 | 207,273 |
| 2022-01-25 | 1,670.00 | 1,695.00 | 1,625.00 | 1,650.00 | 1,395.02 | 248,644 |
| 2022-01-24 | 1,700.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,411.93 | 170,137 |
| 2022-01-21 | 1,705.00 | 1,715.00 | 1,680.00 | 1,705.00 | 1,441.53 | 213,766 |
| 2022-01-20 | 1,685.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,454.21 | 147,125 |
| 2022-01-19 | 1,685.00 | 1,730.00 | 1,680.00 | 1,690.00 | 1,428.84 | 276,401 |
| 2022-01-18 | 1,735.00 | 1,745.00 | 1,690.00 | 1,695.00 | 1,433.07 | 309,382 |
| 2022-01-17 | 1,770.00 | 1,775.00 | 1,730.00 | 1,745.00 | 1,475.34 | 335,366 |
| 2022-01-14 | 1,780.00 | 1,795.00 | 1,765.00 | 1,775.00 | 1,500.71 | 264,223 |
| 2022-01-13 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,513.39 | 218,804 |
| 2022-01-12 | 1,800.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,526.07 | 113,475 |
| 2022-01-11 | 1,820.00 | 1,820.00 | 1,785.00 | 1,800.00 | 1,521.85 | 365,183 |
| 2022-01-10 | 1,835.00 | 1,840.00 | 1,815.00 | 1,825.00 | 1,542.98 | 229,665 |
| 2022-01-07 | 1,845.00 | 1,845.00 | 1,815.00 | 1,835.00 | 1,551.44 | 242,920 |
| 2022-01-06 | 1,795.00 | 1,845.00 | 1,770.00 | 1,835.00 | 1,551.44 | 736,955 |
| 2022-01-05 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,526.07 | 383,300 |
| 2022-01-04 | 1,810.00 | 1,820.00 | 1,795.00 | 1,810.00 | 1,530.30 | 303,313 |
| 2022-01-03 | 1,820.00 | 1,830.00 | 1,800.00 | 1,810.00 | 1,530.30 | 388,589 |
| 2021-12-30 | 1,830.00 | 1,840.00 | 1,820.00 | 1,825.00 | 1,542.98 | 345,319 |
| 2021-12-29 | 1,825.00 | 1,850.00 | 1,820.00 | 1,830.00 | 1,547.21 | 330,430 |
| 2021-12-28 | 1,855.00 | 1,885.00 | 1,850.00 | 1,855.00 | 1,526.07 | 553,954 |
| 2021-12-27 | 1,835.00 | 1,855.00 | 1,825.00 | 1,845.00 | 1,517.85 | 344,747 |
| 2021-12-24 | 1,860.00 | 1,865.00 | 1,820.00 | 1,830.00 | 1,505.51 | 549,928 |
| 2021-12-23 | 1,865.00 | 1,880.00 | 1,855.00 | 1,860.00 | 1,530.19 | 405,566 |
| 2021-12-22 | 1,830.00 | 1,870.00 | 1,820.00 | 1,865.00 | 1,534.30 | 633,148 |
| 2021-12-21 | 1,820.00 | 1,845.00 | 1,805.00 | 1,815.00 | 1,493.17 | 306,560 |
| 2021-12-20 | 1,835.00 | 1,845.00 | 1,810.00 | 1,820.00 | 1,497.28 | 352,133 |
| 2021-12-17 | 1,820.00 | 1,850.00 | 1,810.00 | 1,840.00 | 1,513.73 | 384,750 |
| 2021-12-16 | 1,850.00 | 1,855.00 | 1,815.00 | 1,830.00 | 1,505.51 | 473,556 |
| 2021-12-15 | 1,820.00 | 1,845.00 | 1,815.00 | 1,835.00 | 1,509.62 | 252,648 |
| 2021-12-14 | 1,805.00 | 1,835.00 | 1,795.00 | 1,830.00 | 1,505.51 | 391,586 |
| 2021-12-13 | 1,830.00 | 1,855.00 | 1,815.00 | 1,830.00 | 1,505.51 | 935,837 |
| 2021-12-10 | 1,750.00 | 1,875.00 | 1,720.00 | 1,790.00 | 1,472.60 | 1,662,622 |
| 2021-12-09 | 1,765.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,439.69 | 95,851 |
| 2021-12-08 | 1,810.00 | 1,810.00 | 1,755.00 | 1,770.00 | 1,456.14 | 195,825 |
| 2021-12-07 | 1,800.00 | 1,820.00 | 1,790.00 | 1,810.00 | 1,489.05 | 242,616 |
| 2021-12-06 | 1,725.00 | 1,810.00 | 1,725.00 | 1,795.00 | 1,476.71 | 389,649 |
| 2021-12-03 | 1,740.00 | 1,775.00 | 1,725.00 | 1,755.00 | 1,443.80 | 385,616 |
| 2021-12-02 | 1,640.00 | 1,755.00 | 1,635.00 | 1,740.00 | 1,431.46 | 711,800 |
| 2021-12-01 | 1,545.00 | 1,780.00 | 1,535.00 | 1,640.00 | 1,349.20 | 1,525,632 |
| 2021-11-30 | 1,665.00 | 1,675.00 | 1,505.00 | 1,545.00 | 1,271.04 | 923,259 |
| 2021-11-29 | 1,690.00 | 1,700.00 | 1,645.00 | 1,660.00 | 1,365.65 | 370,470 |
| 2021-11-26 | 1,755.00 | 1,765.00 | 1,730.00 | 1,730.00 | 1,423.24 | 275,884 |
| 2021-11-25 | 1,775.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,447.92 | 122,075 |
| 2021-11-24 | 1,765.00 | 1,780.00 | 1,760.00 | 1,775.00 | 1,460.26 | 69,312 |
| 2021-11-23 | 1,775.00 | 1,780.00 | 1,760.00 | 1,775.00 | 1,460.26 | 96,435 |
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.