Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,254.00 | 1,283.00 | 1,254.00 | 1,270.00 | 1,270.00 | 209,990 |
| 2026-04-17 | 1,277.00 | 1,277.00 | 1,250.00 | 1,272.00 | 1,272.00 | 145,852 |
| 2026-04-16 | 1,223.00 | 1,275.00 | 1,210.00 | 1,273.00 | 1,273.00 | 520,073 |
| 2026-04-15 | 1,225.00 | 1,225.00 | 1,204.00 | 1,214.00 | 1,214.00 | 107,312 |
| 2026-04-14 | 1,215.00 | 1,222.00 | 1,201.00 | 1,215.00 | 1,215.00 | 145,150 |
| 2026-04-13 | 1,200.00 | 1,222.00 | 1,190.00 | 1,215.00 | 1,215.00 | 133,250 |
| 2026-04-10 | 1,185.00 | 1,220.00 | 1,185.00 | 1,215.00 | 1,215.00 | 256,136 |
| 2026-04-09 | 1,176.00 | 1,188.00 | 1,169.00 | 1,182.00 | 1,182.00 | 157,844 |
| 2026-04-08 | 1,178.00 | 1,236.00 | 1,173.00 | 1,188.00 | 1,188.00 | 164,791 |
| 2026-04-07 | 1,182.00 | 1,182.00 | 1,161.00 | 1,178.00 | 1,178.00 | 147,120 |
| 2026-04-06 | 1,190.00 | 1,190.00 | 1,173.00 | 1,183.00 | 1,183.00 | 89,020 |
| 2026-04-03 | 1,186.00 | 1,198.00 | 1,177.00 | 1,189.00 | 1,189.00 | 36,643 |
| 2026-04-02 | 1,215.00 | 1,215.00 | 1,173.00 | 1,185.00 | 1,185.00 | 196,966 |
| 2026-04-01 | 1,219.00 | 1,219.00 | 1,182.00 | 1,196.00 | 1,196.00 | 153,941 |
| 2026-03-31 | 1,214.00 | 1,214.00 | 1,171.00 | 1,185.00 | 1,185.00 | 231,556 |
| 2026-03-30 | 1,226.00 | 1,226.00 | 1,182.00 | 1,182.00 | 1,182.00 | 299,185 |
| 2026-03-27 | 1,233.00 | 1,244.00 | 1,219.00 | 1,226.00 | 1,226.00 | 128,670 |
| 2026-03-26 | 1,259.00 | 1,259.00 | 1,242.00 | 1,242.00 | 1,242.00 | 143,490 |
| 2026-03-25 | 1,237.00 | 1,255.00 | 1,225.00 | 1,255.00 | 1,255.00 | 232,727 |
| 2026-03-24 | 1,228.00 | 1,240.00 | 1,223.00 | 1,237.00 | 1,237.00 | 188,287 |
| 2026-03-23 | 1,221.00 | 1,235.00 | 1,201.00 | 1,228.00 | 1,228.00 | 144,791 |
| 2026-03-20 | 1,258.00 | 1,258.00 | 1,228.00 | 1,236.00 | 1,236.00 | 140,870 |
| 2026-03-19 | 1,203.00 | 1,250.00 | 1,200.00 | 1,238.00 | 1,238.00 | 362,401 |
| 2026-03-18 | 1,198.00 | 1,208.00 | 1,190.00 | 1,203.00 | 1,203.00 | 211,189 |
| 2026-03-17 | 1,193.00 | 1,200.00 | 1,175.00 | 1,199.00 | 1,199.00 | 150,315 |
| 2026-03-16 | 1,181.00 | 1,221.00 | 1,175.00 | 1,200.00 | 1,200.00 | 387,247 |
| 2026-03-13 | 1,179.00 | 1,181.00 | 1,160.00 | 1,181.00 | 1,181.00 | 158,668 |
| 2026-03-12 | 1,171.00 | 1,185.00 | 1,163.00 | 1,179.00 | 1,179.00 | 274,867 |
| 2026-03-11 | 1,150.00 | 1,169.00 | 1,132.00 | 1,163.00 | 1,163.00 | 348,748 |
| 2026-03-10 | 1,145.00 | 1,149.00 | 1,120.00 | 1,141.00 | 1,141.00 | 205,540 |
| 2026-03-09 | 1,125.00 | 1,159.00 | 1,100.00 | 1,130.00 | 1,130.00 | 199,327 |
| 2026-03-06 | 1,150.00 | 1,159.00 | 1,131.00 | 1,158.00 | 1,158.00 | 192,380 |
| 2026-03-05 | 1,153.00 | 1,169.00 | 1,134.00 | 1,160.00 | 1,160.00 | 316,426 |
| 2026-03-04 | 1,179.00 | 1,179.00 | 1,104.00 | 1,129.00 | 1,129.00 | 465,994 |
| 2026-03-03 | 1,185.00 | 1,199.00 | 1,178.00 | 1,190.00 | 1,190.00 | 177,379 |
| 2026-02-27 | 1,235.00 | 1,235.00 | 1,150.00 | 1,207.00 | 1,207.00 | 347,411 |
| 2026-02-26 | 1,265.00 | 1,265.00 | 1,211.00 | 1,236.00 | 1,236.00 | 404,168 |
| 2026-02-25 | 1,229.00 | 1,261.00 | 1,217.00 | 1,249.00 | 1,249.00 | 474,156 |
| 2026-02-24 | 1,227.00 | 1,237.00 | 1,217.00 | 1,226.00 | 1,226.00 | 119,288 |
| 2026-02-23 | 1,218.00 | 1,239.00 | 1,218.00 | 1,227.00 | 1,227.00 | 72,549 |
| 2026-02-20 | 1,205.00 | 1,219.00 | 1,199.00 | 1,218.00 | 1,218.00 | 118,420 |
| 2026-02-19 | 1,195.00 | 1,204.00 | 1,191.00 | 1,203.00 | 1,203.00 | 139,325 |
| 2026-02-13 | 1,194.00 | 1,195.00 | 1,184.00 | 1,195.00 | 1,195.00 | 121,939 |
| 2026-02-12 | 1,193.00 | 1,199.00 | 1,180.00 | 1,195.00 | 1,195.00 | 145,040 |
| 2026-02-11 | 1,191.00 | 1,193.00 | 1,179.00 | 1,192.00 | 1,192.00 | 122,803 |
| 2026-02-10 | 1,186.00 | 1,192.00 | 1,174.00 | 1,186.00 | 1,186.00 | 320,999 |
| 2026-02-09 | 1,177.00 | 1,194.00 | 1,168.00 | 1,175.00 | 1,175.00 | 93,323 |
| 2026-02-06 | 1,194.00 | 1,194.00 | 1,160.00 | 1,179.00 | 1,179.00 | 145,614 |
| 2026-02-05 | 1,177.00 | 1,209.00 | 1,164.00 | 1,183.00 | 1,183.00 | 107,438 |
| 2026-02-04 | 1,160.00 | 1,174.00 | 1,142.00 | 1,174.00 | 1,174.00 | 176,273 |
| 2026-02-03 | 1,165.00 | 1,165.00 | 1,153.00 | 1,160.00 | 1,160.00 | 125,361 |
| 2026-02-02 | 1,168.00 | 1,168.00 | 1,141.00 | 1,151.00 | 1,151.00 | 109,153 |
| 2026-01-30 | 1,155.00 | 1,170.00 | 1,140.00 | 1,168.00 | 1,168.00 | 202,890 |
| 2026-01-29 | 1,157.00 | 1,159.00 | 1,145.00 | 1,155.00 | 1,155.00 | 138,215 |
| 2026-01-28 | 1,169.00 | 1,169.00 | 1,156.00 | 1,157.00 | 1,157.00 | 68,066 |
| 2026-01-27 | 1,167.00 | 1,170.00 | 1,157.00 | 1,168.00 | 1,168.00 | 101,643 |
| 2026-01-26 | 1,164.00 | 1,170.00 | 1,153.00 | 1,168.00 | 1,168.00 | 92,593 |
| 2026-01-23 | 1,168.00 | 1,168.00 | 1,158.00 | 1,164.00 | 1,164.00 | 66,309 |
| 2026-01-22 | 1,150.00 | 1,159.00 | 1,139.00 | 1,158.00 | 1,158.00 | 68,969 |
| 2026-01-21 | 1,136.00 | 1,145.00 | 1,130.00 | 1,142.00 | 1,142.00 | 198,035 |
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.