Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,209.00 | 1,209.00 | 1,196.00 | 1,199.00 | 1,151.42 | 122,847 |
| 2025-10-22 | 1,235.00 | 1,245.00 | 1,191.00 | 1,203.00 | 1,155.26 | 498,358 |
| 2025-10-21 | 1,199.00 | 1,228.00 | 1,193.00 | 1,224.00 | 1,175.43 | 638,633 |
| 2025-10-20 | 1,216.00 | 1,216.00 | 1,192.00 | 1,199.00 | 1,151.42 | 128,620 |
| 2025-10-17 | 1,216.00 | 1,216.00 | 1,200.00 | 1,200.00 | 1,152.38 | 94,986 |
| 2025-10-16 | 1,220.00 | 1,220.00 | 1,198.00 | 1,214.00 | 1,165.83 | 191,283 |
| 2025-10-15 | 1,200.00 | 1,221.00 | 1,200.00 | 1,215.00 | 1,166.79 | 71,039 |
| 2025-10-14 | 1,201.00 | 1,210.00 | 1,196.00 | 1,209.00 | 1,161.02 | 70,824 |
| 2025-10-13 | 1,209.00 | 1,210.00 | 1,191.00 | 1,210.00 | 1,161.98 | 170,906 |
| 2025-10-10 | 1,235.00 | 1,240.00 | 1,166.00 | 1,213.00 | 1,164.87 | 279,920 |
| 2025-10-02 | 1,257.00 | 1,257.00 | 1,240.00 | 1,244.00 | 1,194.63 | 175,129 |
| 2025-10-01 | 1,270.00 | 1,270.00 | 1,237.00 | 1,257.00 | 1,207.12 | 181,312 |
| 2025-09-30 | 1,269.00 | 1,269.00 | 1,248.00 | 1,261.00 | 1,210.96 | 63,345 |
| 2025-09-29 | 1,261.00 | 1,265.00 | 1,247.00 | 1,264.00 | 1,213.84 | 43,941 |
| 2025-09-26 | 1,269.00 | 1,269.00 | 1,249.00 | 1,259.00 | 1,209.04 | 62,674 |
| 2025-09-25 | 1,272.00 | 1,278.00 | 1,255.00 | 1,269.00 | 1,218.64 | 94,883 |
| 2025-09-24 | 1,273.00 | 1,282.00 | 1,251.00 | 1,280.00 | 1,229.21 | 94,761 |
| 2025-09-23 | 1,299.00 | 1,299.00 | 1,270.00 | 1,271.00 | 1,220.56 | 116,131 |
| 2025-09-22 | 1,295.00 | 1,295.00 | 1,279.00 | 1,289.00 | 1,237.85 | 43,261 |
| 2025-09-19 | 1,300.00 | 1,300.00 | 1,283.00 | 1,295.00 | 1,243.61 | 54,429 |
| 2025-09-18 | 1,298.00 | 1,309.00 | 1,291.00 | 1,300.00 | 1,248.41 | 140,529 |
| 2025-09-17 | 1,300.00 | 1,306.00 | 1,289.00 | 1,300.00 | 1,248.41 | 46,404 |
| 2025-09-16 | 1,319.00 | 1,325.00 | 1,295.00 | 1,312.00 | 1,259.94 | 102,914 |
| 2025-09-15 | 1,286.00 | 1,320.00 | 1,278.00 | 1,319.00 | 1,266.66 | 69,086 |
| 2025-09-12 | 1,287.00 | 1,299.00 | 1,273.00 | 1,296.00 | 1,244.57 | 66,367 |
| 2025-09-11 | 1,271.00 | 1,287.00 | 1,269.00 | 1,287.00 | 1,235.93 | 58,770 |
| 2025-09-10 | 1,265.00 | 1,285.00 | 1,250.00 | 1,278.00 | 1,227.29 | 128,410 |
| 2025-09-09 | 1,260.00 | 1,274.00 | 1,222.00 | 1,256.00 | 1,206.16 | 77,688 |
| 2025-09-08 | 1,270.00 | 1,277.00 | 1,254.00 | 1,260.00 | 1,210.00 | 84,486 |
| 2025-09-05 | 1,269.00 | 1,277.00 | 1,255.00 | 1,266.00 | 1,215.76 | 68,629 |
| 2025-09-04 | 1,270.00 | 1,279.00 | 1,260.00 | 1,265.00 | 1,214.80 | 63,970 |
| 2025-09-03 | 1,270.00 | 1,270.00 | 1,251.00 | 1,268.00 | 1,217.68 | 98,746 |
| 2025-09-02 | 1,275.00 | 1,282.00 | 1,255.00 | 1,270.00 | 1,219.60 | 116,724 |
| 2025-09-01 | 1,269.00 | 1,278.00 | 1,251.00 | 1,275.00 | 1,224.40 | 72,254 |
| 2025-08-29 | 1,265.00 | 1,286.00 | 1,255.00 | 1,260.00 | 1,210.00 | 73,340 |
| 2025-08-28 | 1,351.00 | 1,351.00 | 1,260.00 | 1,275.00 | 1,224.40 | 534,336 |
| 2025-08-27 | 1,266.00 | 1,288.00 | 1,243.00 | 1,288.00 | 1,236.89 | 268,791 |
| 2025-08-26 | 1,265.00 | 1,265.00 | 1,240.00 | 1,262.00 | 1,211.92 | 101,975 |
| 2025-08-25 | 1,273.00 | 1,273.00 | 1,240.00 | 1,263.00 | 1,212.88 | 52,738 |
| 2025-08-22 | 1,274.00 | 1,274.00 | 1,245.00 | 1,260.00 | 1,210.00 | 65,267 |
| 2025-08-21 | 1,245.00 | 1,269.00 | 1,233.00 | 1,255.00 | 1,205.20 | 66,126 |
| 2025-08-20 | 1,273.00 | 1,273.00 | 1,221.00 | 1,245.00 | 1,195.60 | 159,082 |
| 2025-08-19 | 1,280.00 | 1,291.00 | 1,248.00 | 1,251.00 | 1,201.36 | 63,097 |
| 2025-08-18 | 1,296.00 | 1,302.00 | 1,254.00 | 1,265.00 | 1,214.80 | 142,566 |
| 2025-08-14 | 1,290.00 | 1,306.00 | 1,274.00 | 1,291.00 | 1,239.77 | 182,634 |
| 2025-08-13 | 1,296.00 | 1,297.00 | 1,280.00 | 1,290.00 | 1,238.81 | 122,208 |
| 2025-08-12 | 1,296.00 | 1,305.00 | 1,291.00 | 1,296.00 | 1,244.57 | 87,489 |
| 2025-08-11 | 1,296.00 | 1,299.00 | 1,281.00 | 1,297.00 | 1,245.53 | 79,510 |
| 2025-08-08 | 1,288.00 | 1,295.00 | 1,275.00 | 1,290.00 | 1,238.81 | 68,691 |
| 2025-08-07 | 1,280.00 | 1,289.00 | 1,270.00 | 1,283.00 | 1,232.09 | 87,759 |
| 2025-08-06 | 1,289.00 | 1,289.00 | 1,271.00 | 1,281.00 | 1,230.17 | 66,249 |
| 2025-08-05 | 1,276.00 | 1,286.00 | 1,256.00 | 1,286.00 | 1,234.97 | 52,686 |
| 2025-08-04 | 1,260.00 | 1,269.00 | 1,236.00 | 1,265.00 | 1,214.80 | 70,695 |
| 2025-08-01 | 1,284.00 | 1,284.00 | 1,234.00 | 1,246.00 | 1,196.56 | 88,555 |
| 2025-07-31 | 1,264.00 | 1,280.00 | 1,260.00 | 1,269.00 | 1,218.64 | 74,230 |
| 2025-07-30 | 1,265.00 | 1,284.00 | 1,253.00 | 1,263.00 | 1,212.88 | 153,597 |
| 2025-07-29 | 1,260.00 | 1,277.00 | 1,238.00 | 1,267.00 | 1,216.72 | 65,318 |
| 2025-07-28 | 1,290.00 | 1,290.00 | 1,255.00 | 1,260.00 | 1,210.00 | 175,901 |
| 2025-07-25 | 1,279.00 | 1,290.00 | 1,266.00 | 1,290.00 | 1,238.81 | 197,619 |
| 2025-07-24 | 1,297.00 | 1,300.00 | 1,275.00 | 1,279.00 | 1,228.25 | 121,511 |
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.