Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,266.00 | 1,266.00 | 1,233.00 | 1,243.00 | 1,193.67 | 180,194 |
| 2025-04-22 | 1,277.00 | 1,294.00 | 1,253.00 | 1,266.00 | 1,215.76 | 254,430 |
| 2025-04-21 | 1,253.00 | 1,288.00 | 1,240.00 | 1,277.00 | 1,226.33 | 242,121 |
| 2025-04-18 | 1,212.00 | 1,253.00 | 1,197.00 | 1,248.00 | 1,198.48 | 336,830 |
| 2025-04-17 | 1,235.00 | 1,241.00 | 1,204.00 | 1,212.00 | 1,163.90 | 330,073 |
| 2025-04-16 | 1,267.00 | 1,267.00 | 1,220.00 | 1,241.00 | 1,191.75 | 295,265 |
| 2025-04-15 | 1,294.00 | 1,306.00 | 1,250.00 | 1,255.00 | 1,205.20 | 413,640 |
| 2025-04-14 | 1,283.00 | 1,310.00 | 1,275.00 | 1,293.00 | 1,241.69 | 375,419 |
| 2025-04-11 | 1,290.00 | 1,290.00 | 1,233.00 | 1,283.00 | 1,232.09 | 384,070 |
| 2025-04-10 | 1,238.00 | 1,282.00 | 1,210.00 | 1,282.00 | 1,231.13 | 989,622 |
| 2025-04-09 | 1,313.00 | 1,358.00 | 1,202.00 | 1,225.00 | 1,176.39 | 1,054,205 |
| 2025-04-08 | 1,240.00 | 1,380.00 | 1,210.00 | 1,378.00 | 1,323.32 | 2,956,363 |
| 2025-04-07 | 1,225.00 | 1,272.00 | 1,200.00 | 1,232.00 | 1,183.11 | 805,076 |
| 2025-04-04 | 1,162.00 | 1,236.00 | 1,140.00 | 1,229.00 | 1,180.23 | 969,735 |
| 2025-04-03 | 1,136.00 | 1,198.00 | 1,134.00 | 1,165.00 | 1,118.77 | 360,678 |
| 2025-04-02 | 1,165.00 | 1,165.00 | 1,140.00 | 1,145.00 | 1,099.56 | 119,427 |
| 2025-04-01 | 1,128.00 | 1,187.00 | 1,126.00 | 1,168.00 | 1,121.65 | 545,341 |
| 2025-03-31 | 1,125.00 | 1,133.00 | 1,113.00 | 1,128.00 | 1,083.24 | 182,529 |
| 2025-03-28 | 1,130.00 | 1,154.00 | 1,122.00 | 1,125.00 | 1,080.36 | 202,959 |
| 2025-03-27 | 1,146.00 | 1,159.00 | 1,135.00 | 1,154.00 | 1,108.21 | 186,427 |
| 2025-03-26 | 1,165.00 | 1,165.00 | 1,148.00 | 1,162.00 | 1,115.89 | 81,332 |
| 2025-03-25 | 1,167.00 | 1,167.00 | 1,149.00 | 1,165.00 | 1,118.77 | 105,402 |
| 2025-03-24 | 1,170.00 | 1,174.00 | 1,156.00 | 1,167.00 | 1,120.69 | 99,428 |
| 2025-03-21 | 1,175.00 | 1,175.00 | 1,148.00 | 1,170.00 | 1,123.57 | 103,821 |
| 2025-03-20 | 1,173.00 | 1,190.00 | 1,170.00 | 1,170.00 | 1,123.57 | 91,272 |
| 2025-03-19 | 1,195.00 | 1,195.00 | 1,165.00 | 1,179.00 | 1,132.21 | 99,190 |
| 2025-03-18 | 1,184.00 | 1,185.00 | 1,169.00 | 1,180.00 | 1,133.17 | 114,600 |
| 2025-03-17 | 1,161.00 | 1,179.00 | 1,154.00 | 1,175.00 | 1,128.37 | 95,280 |
| 2025-03-14 | 1,125.00 | 1,200.00 | 1,125.00 | 1,164.00 | 1,117.81 | 156,273 |
| 2025-03-13 | 1,150.00 | 1,163.00 | 1,129.00 | 1,130.00 | 1,085.16 | 244,106 |
| 2025-03-12 | 1,157.00 | 1,183.00 | 1,100.00 | 1,150.00 | 1,104.37 | 294,369 |
| 2025-03-11 | 1,160.00 | 1,178.00 | 1,141.00 | 1,168.00 | 1,121.65 | 148,648 |
| 2025-03-10 | 1,162.00 | 1,184.00 | 1,150.00 | 1,178.00 | 1,131.25 | 111,711 |
| 2025-03-07 | 1,199.00 | 1,199.00 | 1,160.00 | 1,162.00 | 1,115.89 | 320,789 |
| 2025-03-06 | 1,182.00 | 1,190.00 | 1,174.00 | 1,176.00 | 1,129.33 | 73,583 |
| 2025-03-05 | 1,173.00 | 1,190.00 | 1,161.00 | 1,185.00 | 1,137.98 | 108,409 |
| 2025-03-04 | 1,162.00 | 1,189.00 | 1,140.00 | 1,173.00 | 1,126.45 | 225,378 |
| 2025-02-28 | 1,204.00 | 1,217.00 | 1,178.00 | 1,178.00 | 1,131.25 | 261,270 |
| 2025-02-27 | 1,227.00 | 1,246.00 | 1,204.00 | 1,204.00 | 1,156.22 | 339,850 |
| 2025-02-26 | 1,231.00 | 1,259.00 | 1,210.00 | 1,227.00 | 1,178.31 | 218,847 |
| 2025-02-25 | 1,255.00 | 1,260.00 | 1,230.00 | 1,231.00 | 1,182.15 | 141,572 |
| 2025-02-24 | 1,243.00 | 1,264.00 | 1,200.00 | 1,252.00 | 1,202.32 | 430,173 |
| 2025-02-21 | 1,271.00 | 1,287.00 | 1,246.00 | 1,258.00 | 1,208.08 | 479,056 |
| 2025-02-20 | 1,206.00 | 1,299.00 | 1,206.00 | 1,296.00 | 1,244.57 | 1,561,717 |
| 2025-02-19 | 1,193.00 | 1,214.00 | 1,182.00 | 1,205.00 | 1,157.18 | 320,977 |
| 2025-02-18 | 1,215.00 | 1,215.00 | 1,189.00 | 1,206.00 | 1,158.14 | 177,337 |
| 2025-02-17 | 1,225.00 | 1,238.00 | 1,215.00 | 1,215.00 | 1,166.79 | 239,784 |
| 2025-02-14 | 1,212.00 | 1,249.00 | 1,212.00 | 1,239.00 | 1,189.83 | 224,827 |
| 2025-02-13 | 1,244.00 | 1,250.00 | 1,211.00 | 1,227.00 | 1,178.31 | 507,356 |
| 2025-02-12 | 1,209.00 | 1,268.00 | 1,200.00 | 1,255.00 | 1,205.20 | 583,651 |
| 2025-02-11 | 1,179.00 | 1,225.00 | 1,171.00 | 1,209.00 | 1,161.02 | 620,102 |
| 2025-02-10 | 1,163.00 | 1,218.00 | 1,159.00 | 1,176.00 | 1,129.33 | 406,103 |
| 2025-02-07 | 1,210.00 | 1,211.00 | 1,157.00 | 1,163.00 | 1,116.85 | 896,840 |
| 2025-02-06 | 1,194.00 | 1,246.00 | 1,194.00 | 1,216.00 | 1,167.75 | 1,309,714 |
| 2025-02-05 | 1,216.00 | 1,217.00 | 1,185.00 | 1,193.00 | 1,145.66 | 803,410 |
| 2025-02-04 | 1,210.00 | 1,237.00 | 1,193.00 | 1,216.00 | 1,167.75 | 1,316,987 |
| 2025-02-03 | 1,342.00 | 1,343.00 | 1,210.00 | 1,216.00 | 1,167.75 | 1,826,597 |
| 2025-01-31 | 1,490.00 | 1,543.00 | 1,335.00 | 1,387.00 | 1,331.96 | 3,682,473 |
| 2025-01-24 | 1,612.00 | 1,612.00 | 1,458.00 | 1,501.00 | 1,441.44 | 20,634,010 |
| 2025-01-23 | 1,183.00 | 1,289.00 | 1,170.00 | 1,240.00 | 1,190.79 | 1,683,731 |
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.