Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,143.00 | 1,150.00 | 1,131.00 | 1,149.00 | 1,149.00 | 159,762 |
| 2026-01-19 | 1,155.00 | 1,163.00 | 1,139.00 | 1,143.00 | 1,143.00 | 132,439 |
| 2026-01-16 | 1,169.00 | 1,169.00 | 1,153.00 | 1,165.00 | 1,165.00 | 54,209 |
| 2026-01-15 | 1,166.00 | 1,169.00 | 1,152.00 | 1,168.00 | 1,168.00 | 278,953 |
| 2026-01-14 | 1,173.00 | 1,173.00 | 1,150.00 | 1,166.00 | 1,166.00 | 106,223 |
| 2026-01-13 | 1,181.00 | 1,181.00 | 1,146.00 | 1,170.00 | 1,170.00 | 126,878 |
| 2026-01-12 | 1,175.00 | 1,175.00 | 1,160.00 | 1,164.00 | 1,164.00 | 45,630 |
| 2026-01-09 | 1,171.00 | 1,182.00 | 1,164.00 | 1,170.00 | 1,170.00 | 24,628 |
| 2026-01-08 | 1,188.00 | 1,188.00 | 1,162.00 | 1,171.00 | 1,171.00 | 73,505 |
| 2026-01-07 | 1,200.00 | 1,200.00 | 1,167.00 | 1,189.00 | 1,189.00 | 180,000 |
| 2026-01-06 | 1,224.00 | 1,224.00 | 1,190.00 | 1,202.00 | 1,202.00 | 196,497 |
| 2026-01-05 | 1,221.00 | 1,225.00 | 1,194.00 | 1,225.00 | 1,225.00 | 309,609 |
| 2026-01-02 | 1,240.00 | 1,240.00 | 1,218.00 | 1,221.00 | 1,221.00 | 70,928 |
| 2025-12-30 | 1,244.00 | 1,245.00 | 1,216.00 | 1,240.00 | 1,240.00 | 113,652 |
| 2025-12-29 | 1,250.00 | 1,259.00 | 1,221.00 | 1,258.00 | 1,258.00 | 99,193 |
| 2025-12-26 | 1,243.00 | 1,260.00 | 1,239.00 | 1,260.00 | 1,210.00 | 189,670 |
| 2025-12-24 | 1,241.00 | 1,247.00 | 1,240.00 | 1,246.00 | 1,196.56 | 95,567 |
| 2025-12-23 | 1,245.00 | 1,258.00 | 1,230.00 | 1,246.00 | 1,196.56 | 156,811 |
| 2025-12-22 | 1,247.00 | 1,259.00 | 1,238.00 | 1,254.00 | 1,204.24 | 113,125 |
| 2025-12-19 | 1,240.00 | 1,254.00 | 1,233.00 | 1,254.00 | 1,204.24 | 133,514 |
| 2025-12-18 | 1,247.00 | 1,259.00 | 1,235.00 | 1,247.00 | 1,197.52 | 111,401 |
| 2025-12-17 | 1,251.00 | 1,256.00 | 1,230.00 | 1,256.00 | 1,206.16 | 87,469 |
| 2025-12-16 | 1,255.00 | 1,255.00 | 1,225.00 | 1,251.00 | 1,201.36 | 128,841 |
| 2025-12-15 | 1,233.00 | 1,260.00 | 1,225.00 | 1,250.00 | 1,200.40 | 240,560 |
| 2025-12-12 | 1,215.00 | 1,278.00 | 1,215.00 | 1,246.00 | 1,196.56 | 626,466 |
| 2025-12-11 | 1,206.00 | 1,219.00 | 1,192.00 | 1,215.00 | 1,166.79 | 195,796 |
| 2025-12-10 | 1,204.00 | 1,204.00 | 1,190.00 | 1,202.00 | 1,154.30 | 55,193 |
| 2025-12-09 | 1,202.00 | 1,202.00 | 1,186.00 | 1,202.00 | 1,154.30 | 72,761 |
| 2025-12-08 | 1,209.00 | 1,210.00 | 1,184.00 | 1,202.00 | 1,154.30 | 236,872 |
| 2025-12-05 | 1,209.00 | 1,209.00 | 1,193.00 | 1,202.00 | 1,154.30 | 124,669 |
| 2025-12-04 | 1,210.00 | 1,210.00 | 1,191.00 | 1,205.00 | 1,157.18 | 67,469 |
| 2025-12-03 | 1,205.00 | 1,205.00 | 1,199.00 | 1,204.00 | 1,156.22 | 51,899 |
| 2025-12-02 | 1,188.00 | 1,209.00 | 1,188.00 | 1,204.00 | 1,156.22 | 21,414 |
| 2025-12-01 | 1,206.00 | 1,206.00 | 1,190.00 | 1,200.00 | 1,152.38 | 43,138 |
| 2025-11-28 | 1,223.00 | 1,223.00 | 1,188.00 | 1,200.00 | 1,152.38 | 74,192 |
| 2025-11-27 | 1,213.00 | 1,213.00 | 1,192.00 | 1,199.00 | 1,151.42 | 47,306 |
| 2025-11-26 | 1,202.00 | 1,205.00 | 1,194.00 | 1,200.00 | 1,152.38 | 28,929 |
| 2025-11-25 | 1,209.00 | 1,209.00 | 1,190.00 | 1,196.00 | 1,148.54 | 121,950 |
| 2025-11-24 | 1,226.00 | 1,226.00 | 1,184.00 | 1,198.00 | 1,150.46 | 88,716 |
| 2025-11-21 | 1,200.00 | 1,217.00 | 1,185.00 | 1,206.00 | 1,158.14 | 92,561 |
| 2025-11-20 | 1,187.00 | 1,210.00 | 1,185.00 | 1,200.00 | 1,152.38 | 116,622 |
| 2025-11-19 | 1,178.00 | 1,192.00 | 1,178.00 | 1,187.00 | 1,139.90 | 38,721 |
| 2025-11-18 | 1,200.00 | 1,204.00 | 1,172.00 | 1,192.00 | 1,144.70 | 123,148 |
| 2025-11-17 | 1,200.00 | 1,208.00 | 1,183.00 | 1,200.00 | 1,152.38 | 110,217 |
| 2025-11-14 | 1,196.00 | 1,204.00 | 1,173.00 | 1,200.00 | 1,152.38 | 117,544 |
| 2025-11-13 | 1,183.00 | 1,199.00 | 1,183.00 | 1,196.00 | 1,148.54 | 89,148 |
| 2025-11-12 | 1,194.00 | 1,197.00 | 1,180.00 | 1,189.00 | 1,141.82 | 81,677 |
| 2025-11-11 | 1,178.00 | 1,198.00 | 1,174.00 | 1,197.00 | 1,149.50 | 91,089 |
| 2025-11-10 | 1,162.00 | 1,183.00 | 1,150.00 | 1,178.00 | 1,131.25 | 89,133 |
| 2025-11-07 | 1,162.00 | 1,162.00 | 1,131.00 | 1,156.00 | 1,110.13 | 127,743 |
| 2025-11-06 | 1,150.00 | 1,160.00 | 1,132.00 | 1,157.00 | 1,111.09 | 113,814 |
| 2025-11-05 | 1,141.00 | 1,145.00 | 1,114.00 | 1,145.00 | 1,099.56 | 135,911 |
| 2025-11-04 | 1,154.00 | 1,154.00 | 1,130.00 | 1,149.00 | 1,103.40 | 179,003 |
| 2025-11-03 | 1,162.00 | 1,169.00 | 1,139.00 | 1,143.00 | 1,097.64 | 206,634 |
| 2025-10-31 | 1,169.00 | 1,169.00 | 1,158.00 | 1,165.00 | 1,118.77 | 55,258 |
| 2025-10-30 | 1,194.00 | 1,194.00 | 1,110.00 | 1,169.00 | 1,122.61 | 245,432 |
| 2025-10-29 | 1,202.00 | 1,202.00 | 1,190.00 | 1,194.00 | 1,146.62 | 163,221 |
| 2025-10-28 | 1,190.00 | 1,199.00 | 1,188.00 | 1,197.00 | 1,149.50 | 109,315 |
| 2025-10-27 | 1,209.00 | 1,209.00 | 1,194.00 | 1,196.00 | 1,148.54 | 187,759 |
| 2025-10-24 | 1,204.00 | 1,204.00 | 1,195.00 | 1,200.00 | 1,152.38 | 128,269 |
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.