Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 1,755.00 | 1,785.00 | 1,740.00 | 1,765.00 | 1,452.03 | 139,276 |
| 2021-11-19 | 1,755.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,443.80 | 116,996 |
| 2021-11-18 | 1,785.00 | 1,785.00 | 1,740.00 | 1,760.00 | 1,447.92 | 146,680 |
| 2021-11-17 | 1,800.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,464.37 | 145,260 |
| 2021-11-16 | 1,815.00 | 1,815.00 | 1,790.00 | 1,800.00 | 1,480.83 | 162,292 |
| 2021-11-15 | 1,775.00 | 1,825.00 | 1,770.00 | 1,810.00 | 1,489.05 | 350,682 |
| 2021-11-12 | 1,760.00 | 1,785.00 | 1,760.00 | 1,770.00 | 1,456.14 | 131,418 |
| 2021-11-11 | 1,750.00 | 1,770.00 | 1,735.00 | 1,765.00 | 1,452.03 | 116,892 |
| 2021-11-10 | 1,775.00 | 1,775.00 | 1,735.00 | 1,760.00 | 1,447.92 | 277,486 |
| 2021-11-09 | 1,800.00 | 1,805.00 | 1,770.00 | 1,780.00 | 1,464.37 | 421,535 |
| 2021-11-08 | 1,800.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,480.83 | 141,279 |
| 2021-11-05 | 1,795.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,480.83 | 187,332 |
| 2021-11-04 | 1,800.00 | 1,815.00 | 1,785.00 | 1,795.00 | 1,476.71 | 271,376 |
| 2021-11-03 | 1,820.00 | 1,820.00 | 1,790.00 | 1,800.00 | 1,480.83 | 188,323 |
| 2021-11-02 | 1,825.00 | 1,835.00 | 1,810.00 | 1,820.00 | 1,497.28 | 189,996 |
| 2021-11-01 | 1,825.00 | 1,830.00 | 1,805.00 | 1,820.00 | 1,497.28 | 99,418 |
| 2021-10-29 | 1,840.00 | 1,845.00 | 1,815.00 | 1,820.00 | 1,497.28 | 160,743 |
| 2021-10-28 | 1,830.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,513.73 | 169,426 |
| 2021-10-27 | 1,835.00 | 1,845.00 | 1,830.00 | 1,835.00 | 1,509.62 | 87,040 |
| 2021-10-26 | 1,830.00 | 1,855.00 | 1,820.00 | 1,835.00 | 1,509.62 | 259,325 |
| 2021-10-25 | 1,815.00 | 1,835.00 | 1,810.00 | 1,830.00 | 1,505.51 | 193,640 |
| 2021-10-22 | 1,820.00 | 1,840.00 | 1,810.00 | 1,825.00 | 1,501.39 | 169,542 |
| 2021-10-21 | 1,800.00 | 1,850.00 | 1,790.00 | 1,825.00 | 1,501.39 | 277,589 |
| 2021-10-20 | 1,810.00 | 1,815.00 | 1,795.00 | 1,795.00 | 1,476.71 | 99,801 |
| 2021-10-19 | 1,805.00 | 1,815.00 | 1,790.00 | 1,805.00 | 1,484.94 | 105,773 |
| 2021-10-18 | 1,800.00 | 1,810.00 | 1,785.00 | 1,805.00 | 1,484.94 | 191,199 |
| 2021-10-15 | 1,805.00 | 1,815.00 | 1,790.00 | 1,810.00 | 1,489.05 | 158,453 |
| 2021-10-14 | 1,775.00 | 1,815.00 | 1,770.00 | 1,800.00 | 1,480.83 | 210,585 |
← NewerPage 21 of 21 · 1,228 trading days
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.