Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,187.00 | 1,187.00 | 1,175.00 | 1,176.00 | 1,129.33 | 42,286 |
| 2025-01-21 | 1,193.00 | 1,193.00 | 1,177.00 | 1,187.00 | 1,139.90 | 33,780 |
| 2025-01-20 | 1,186.00 | 1,192.00 | 1,172.00 | 1,189.00 | 1,141.82 | 28,772 |
| 2025-01-17 | 1,171.00 | 1,187.00 | 1,170.00 | 1,186.00 | 1,138.94 | 148,897 |
| 2025-01-16 | 1,178.00 | 1,193.00 | 1,170.00 | 1,186.00 | 1,138.94 | 108,472 |
| 2025-01-15 | 1,172.00 | 1,174.00 | 1,154.00 | 1,173.00 | 1,126.45 | 86,527 |
| 2025-01-14 | 1,161.00 | 1,178.00 | 1,161.00 | 1,163.00 | 1,116.85 | 22,799 |
| 2025-01-13 | 1,176.00 | 1,176.00 | 1,150.00 | 1,174.00 | 1,127.41 | 82,351 |
| 2025-01-10 | 1,178.00 | 1,178.00 | 1,167.00 | 1,176.00 | 1,129.33 | 29,424 |
| 2025-01-09 | 1,164.00 | 1,169.00 | 1,150.00 | 1,168.00 | 1,121.65 | 95,513 |
| 2025-01-08 | 1,148.00 | 1,174.00 | 1,145.00 | 1,161.00 | 1,114.93 | 75,673 |
| 2025-01-07 | 1,168.00 | 1,181.00 | 1,154.00 | 1,161.00 | 1,114.93 | 17,358 |
| 2025-01-06 | 1,172.00 | 1,172.00 | 1,150.00 | 1,168.00 | 1,121.65 | 62,441 |
| 2025-01-03 | 1,190.00 | 1,190.00 | 1,146.00 | 1,172.00 | 1,125.49 | 186,757 |
| 2025-01-02 | 1,178.00 | 1,188.00 | 1,165.00 | 1,169.00 | 1,122.61 | 71,996 |
| 2024-12-30 | 1,193.00 | 1,193.00 | 1,164.00 | 1,165.00 | 1,118.77 | 12,527 |
| 2024-12-27 | 1,208.00 | 1,208.00 | 1,148.00 | 1,193.00 | 1,145.66 | 58,633 |
| 2024-12-26 | 1,206.00 | 1,214.00 | 1,184.00 | 1,208.00 | 1,112.05 | 54,354 |
| 2024-12-24 | 1,195.00 | 1,209.00 | 1,186.00 | 1,206.00 | 1,110.21 | 44,109 |
| 2024-12-23 | 1,173.00 | 1,200.00 | 1,172.00 | 1,195.00 | 1,100.08 | 24,241 |
| 2024-12-20 | 1,194.00 | 1,194.00 | 1,176.00 | 1,183.00 | 1,089.03 | 75,711 |
| 2024-12-19 | 1,195.00 | 1,206.00 | 1,175.00 | 1,204.00 | 1,108.37 | 121,541 |
| 2024-12-18 | 1,240.00 | 1,240.00 | 1,190.00 | 1,206.00 | 1,110.21 | 145,527 |
| 2024-12-17 | 1,214.00 | 1,247.00 | 1,185.00 | 1,230.00 | 1,132.30 | 184,017 |
| 2024-12-16 | 1,232.00 | 1,232.00 | 1,170.00 | 1,182.00 | 1,088.11 | 207,276 |
| 2024-12-13 | 1,184.00 | 1,216.00 | 1,156.00 | 1,216.00 | 1,119.41 | 359,486 |
| 2024-12-12 | 1,099.00 | 1,170.00 | 1,095.00 | 1,170.00 | 1,077.07 | 320,742 |
| 2024-12-11 | 1,094.00 | 1,097.00 | 1,084.00 | 1,096.00 | 1,008.94 | 89,798 |
| 2024-12-10 | 1,072.00 | 1,094.00 | 1,072.00 | 1,087.00 | 1,000.66 | 35,356 |
| 2024-12-09 | 1,084.00 | 1,095.00 | 1,030.00 | 1,072.00 | 986.85 | 160,414 |
| 2024-12-06 | 1,090.00 | 1,098.00 | 1,090.00 | 1,096.00 | 1,008.94 | 302,302 |
| 2024-12-05 | 1,091.00 | 1,098.00 | 1,088.00 | 1,098.00 | 1,010.79 | 32,553 |
| 2024-12-04 | 1,100.00 | 1,100.00 | 1,090.00 | 1,091.00 | 1,004.34 | 59,480 |
| 2024-12-03 | 1,108.00 | 1,108.00 | 1,100.00 | 1,104.00 | 1,016.31 | 5,847 |
| 2024-12-02 | 1,103.00 | 1,108.00 | 1,094.00 | 1,108.00 | 1,019.99 | 86,667 |
| 2024-11-29 | 1,098.00 | 1,109.00 | 1,095.00 | 1,105.00 | 1,017.23 | 73,197 |
| 2024-11-28 | 1,111.00 | 1,123.00 | 1,095.00 | 1,109.00 | 1,020.91 | 96,145 |
| 2024-11-27 | 1,127.00 | 1,127.00 | 1,099.00 | 1,111.00 | 1,022.75 | 48,829 |
| 2024-11-26 | 1,113.00 | 1,113.00 | 1,097.00 | 1,101.00 | 1,013.55 | 36,605 |
| 2024-11-25 | 1,111.00 | 1,131.00 | 1,095.00 | 1,109.00 | 1,020.91 | 157,156 |
| 2024-11-22 | 1,111.00 | 1,114.00 | 1,099.00 | 1,110.00 | 1,021.83 | 71,740 |
| 2024-11-21 | 1,110.00 | 1,113.00 | 1,083.00 | 1,112.00 | 1,023.67 | 192,297 |
| 2024-11-20 | 1,111.00 | 1,111.00 | 1,090.00 | 1,108.00 | 1,019.99 | 58,150 |
| 2024-11-19 | 1,104.00 | 1,109.00 | 1,090.00 | 1,106.00 | 1,018.15 | 44,006 |
| 2024-11-18 | 1,080.00 | 1,110.00 | 1,080.00 | 1,107.00 | 1,019.07 | 148,283 |
| 2024-11-15 | 1,098.00 | 1,098.00 | 1,080.00 | 1,095.00 | 1,008.02 | 54,990 |
| 2024-11-14 | 1,095.00 | 1,098.00 | 1,090.00 | 1,097.00 | 1,009.86 | 18,769 |
| 2024-11-13 | 1,088.00 | 1,099.00 | 1,079.00 | 1,090.00 | 1,003.42 | 172,298 |
| 2024-11-12 | 1,080.00 | 1,095.00 | 1,075.00 | 1,091.00 | 1,004.34 | 211,616 |
| 2024-11-11 | 1,098.00 | 1,100.00 | 1,081.00 | 1,100.00 | 1,012.63 | 147,371 |
| 2024-11-08 | 1,098.00 | 1,100.00 | 1,090.00 | 1,098.00 | 1,010.79 | 43,482 |
| 2024-11-07 | 1,091.00 | 1,091.00 | 1,081.00 | 1,091.00 | 1,004.34 | 17,462 |
| 2024-11-06 | 1,084.00 | 1,096.00 | 1,081.00 | 1,091.00 | 1,004.34 | 84,547 |
| 2024-11-05 | 1,078.00 | 1,085.00 | 1,067.00 | 1,085.00 | 998.82 | 19,634 |
| 2024-11-04 | 1,068.00 | 1,079.00 | 1,067.00 | 1,078.00 | 992.37 | 22,978 |
| 2024-11-01 | 1,090.00 | 1,097.00 | 1,060.00 | 1,065.00 | 980.41 | 365,441 |
| 2024-10-31 | 1,098.00 | 1,098.00 | 1,085.00 | 1,090.00 | 1,003.42 | 32,600 |
| 2024-10-30 | 1,098.00 | 1,098.00 | 1,085.00 | 1,097.00 | 1,009.86 | 38,305 |
| 2024-10-29 | 1,099.00 | 1,099.00 | 1,085.00 | 1,096.00 | 1,008.94 | 53,043 |
| 2024-10-28 | 1,098.00 | 1,098.00 | 1,090.00 | 1,098.00 | 1,010.79 | 19,201 |
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.