Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,300.00 | 1,300.00 | 1,280.00 | 1,297.00 | 1,245.53 | 112,997 |
| 2025-07-22 | 1,340.00 | 1,340.00 | 1,291.00 | 1,299.00 | 1,247.45 | 169,963 |
| 2025-07-21 | 1,320.00 | 1,360.00 | 1,307.00 | 1,326.00 | 1,273.38 | 239,829 |
| 2025-07-18 | 1,347.00 | 1,348.00 | 1,322.00 | 1,322.00 | 1,269.54 | 124,723 |
| 2025-07-17 | 1,379.00 | 1,385.00 | 1,340.00 | 1,348.00 | 1,294.51 | 135,745 |
| 2025-07-16 | 1,380.00 | 1,384.00 | 1,362.00 | 1,375.00 | 1,320.44 | 104,101 |
| 2025-07-15 | 1,400.00 | 1,410.00 | 1,380.00 | 1,387.00 | 1,331.96 | 84,074 |
| 2025-07-14 | 1,397.00 | 1,422.00 | 1,392.00 | 1,410.00 | 1,354.05 | 205,046 |
| 2025-07-11 | 1,369.00 | 1,395.00 | 1,369.00 | 1,395.00 | 1,339.64 | 114,682 |
| 2025-07-10 | 1,375.00 | 1,395.00 | 1,348.00 | 1,382.00 | 1,327.16 | 258,850 |
| 2025-07-09 | 1,360.00 | 1,370.00 | 1,326.00 | 1,366.00 | 1,311.79 | 206,966 |
| 2025-07-08 | 1,334.00 | 1,360.00 | 1,300.00 | 1,334.00 | 1,281.06 | 235,449 |
| 2025-07-07 | 1,339.00 | 1,344.00 | 1,310.00 | 1,334.00 | 1,281.06 | 138,019 |
| 2025-07-04 | 1,350.00 | 1,361.00 | 1,319.00 | 1,345.00 | 1,291.63 | 90,527 |
| 2025-07-03 | 1,340.00 | 1,368.00 | 1,280.00 | 1,363.00 | 1,308.91 | 354,112 |
| 2025-07-02 | 1,311.00 | 1,331.00 | 1,303.00 | 1,329.00 | 1,276.26 | 81,639 |
| 2025-07-01 | 1,307.00 | 1,327.00 | 1,298.00 | 1,321.00 | 1,268.58 | 274,755 |
| 2025-06-30 | 1,300.00 | 1,308.00 | 1,291.00 | 1,301.00 | 1,249.37 | 106,164 |
| 2025-06-27 | 1,312.00 | 1,312.00 | 1,285.00 | 1,302.00 | 1,250.33 | 78,350 |
| 2025-06-26 | 1,308.00 | 1,309.00 | 1,281.00 | 1,299.00 | 1,247.45 | 153,864 |
| 2025-06-25 | 1,300.00 | 1,318.00 | 1,291.00 | 1,308.00 | 1,256.10 | 147,428 |
| 2025-06-24 | 1,325.00 | 1,350.00 | 1,300.00 | 1,305.00 | 1,253.21 | 137,184 |
| 2025-06-23 | 1,320.00 | 1,320.00 | 1,287.00 | 1,312.00 | 1,259.94 | 191,143 |
| 2025-06-20 | 1,325.00 | 1,328.00 | 1,303.00 | 1,322.00 | 1,269.54 | 137,674 |
| 2025-06-19 | 1,318.00 | 1,320.00 | 1,301.00 | 1,320.00 | 1,267.62 | 81,034 |
| 2025-06-18 | 1,291.00 | 1,319.00 | 1,291.00 | 1,318.00 | 1,265.70 | 125,973 |
| 2025-06-17 | 1,303.00 | 1,309.00 | 1,284.00 | 1,305.00 | 1,253.21 | 214,758 |
| 2025-06-16 | 1,303.00 | 1,303.00 | 1,266.00 | 1,297.00 | 1,245.53 | 138,734 |
| 2025-06-13 | 1,313.00 | 1,313.00 | 1,266.00 | 1,291.00 | 1,239.77 | 255,901 |
| 2025-06-12 | 1,297.00 | 1,318.00 | 1,295.00 | 1,304.00 | 1,252.25 | 164,555 |
| 2025-06-11 | 1,309.00 | 1,309.00 | 1,287.00 | 1,298.00 | 1,246.49 | 109,055 |
| 2025-06-10 | 1,290.00 | 1,313.00 | 1,273.00 | 1,298.00 | 1,246.49 | 175,905 |
| 2025-06-09 | 1,269.00 | 1,300.00 | 1,268.00 | 1,287.00 | 1,235.93 | 274,006 |
| 2025-06-05 | 1,261.00 | 1,274.00 | 1,233.00 | 1,266.00 | 1,215.76 | 193,969 |
| 2025-06-04 | 1,249.00 | 1,272.00 | 1,242.00 | 1,263.00 | 1,212.88 | 207,063 |
| 2025-06-02 | 1,256.00 | 1,271.00 | 1,244.00 | 1,256.00 | 1,206.16 | 146,977 |
| 2025-05-30 | 1,277.00 | 1,277.00 | 1,242.00 | 1,259.00 | 1,209.04 | 234,329 |
| 2025-05-29 | 1,224.00 | 1,265.00 | 1,224.00 | 1,260.00 | 1,210.00 | 417,974 |
| 2025-05-28 | 1,229.00 | 1,245.00 | 1,219.00 | 1,230.00 | 1,181.19 | 133,047 |
| 2025-05-27 | 1,225.00 | 1,232.00 | 1,209.00 | 1,229.00 | 1,180.23 | 107,327 |
| 2025-05-26 | 1,224.00 | 1,245.00 | 1,215.00 | 1,225.00 | 1,176.39 | 134,647 |
| 2025-05-23 | 1,222.00 | 1,240.00 | 1,220.00 | 1,224.00 | 1,175.43 | 125,188 |
| 2025-05-22 | 1,231.00 | 1,252.00 | 1,220.00 | 1,221.00 | 1,172.55 | 96,549 |
| 2025-05-21 | 1,253.00 | 1,253.00 | 1,224.00 | 1,240.00 | 1,190.79 | 221,700 |
| 2025-05-20 | 1,234.00 | 1,263.00 | 1,222.00 | 1,250.00 | 1,200.40 | 247,553 |
| 2025-05-19 | 1,230.00 | 1,234.00 | 1,214.00 | 1,234.00 | 1,185.03 | 174,606 |
| 2025-05-16 | 1,240.00 | 1,255.00 | 1,223.00 | 1,239.00 | 1,189.83 | 198,049 |
| 2025-05-15 | 1,300.00 | 1,306.00 | 1,230.00 | 1,248.00 | 1,198.48 | 326,950 |
| 2025-05-14 | 1,307.00 | 1,307.00 | 1,265.00 | 1,300.00 | 1,248.41 | 370,194 |
| 2025-05-13 | 1,382.00 | 1,383.00 | 1,266.00 | 1,307.00 | 1,255.13 | 863,649 |
| 2025-05-12 | 1,249.00 | 1,412.00 | 1,239.00 | 1,381.00 | 1,326.20 | 3,108,006 |
| 2025-05-09 | 1,218.00 | 1,225.00 | 1,170.00 | 1,215.00 | 1,166.79 | 154,199 |
| 2025-05-08 | 1,210.00 | 1,235.00 | 1,183.00 | 1,218.00 | 1,169.67 | 318,780 |
| 2025-05-07 | 1,192.00 | 1,230.00 | 1,175.00 | 1,190.00 | 1,142.78 | 545,382 |
| 2025-05-02 | 1,204.00 | 1,226.00 | 1,185.00 | 1,192.00 | 1,144.70 | 436,063 |
| 2025-04-30 | 1,213.00 | 1,229.00 | 1,198.00 | 1,204.00 | 1,156.22 | 384,070 |
| 2025-04-29 | 1,252.00 | 1,252.00 | 1,206.00 | 1,234.00 | 1,185.03 | 202,773 |
| 2025-04-28 | 1,239.00 | 1,247.00 | 1,206.00 | 1,240.00 | 1,190.79 | 231,095 |
| 2025-04-25 | 1,249.00 | 1,255.00 | 1,234.00 | 1,249.00 | 1,199.44 | 230,036 |
| 2025-04-24 | 1,255.00 | 1,255.00 | 1,235.00 | 1,249.00 | 1,199.44 | 55,781 |
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.