Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,097.00 | 1,099.00 | 1,084.00 | 1,098.00 | 1,010.79 | 56,368 |
| 2024-10-24 | 1,098.00 | 1,100.00 | 1,092.00 | 1,098.00 | 1,010.79 | 28,295 |
| 2024-10-23 | 1,085.00 | 1,098.00 | 1,080.00 | 1,098.00 | 1,010.79 | 151,458 |
| 2024-10-22 | 1,092.00 | 1,092.00 | 1,075.00 | 1,090.00 | 1,003.42 | 44,190 |
| 2024-10-21 | 1,083.00 | 1,093.00 | 1,075.00 | 1,092.00 | 1,005.26 | 85,413 |
| 2024-10-18 | 1,084.00 | 1,085.00 | 1,073.00 | 1,083.00 | 996.98 | 120,497 |
| 2024-10-17 | 1,085.00 | 1,090.00 | 1,076.00 | 1,084.00 | 997.90 | 31,186 |
| 2024-10-16 | 1,087.00 | 1,087.00 | 1,071.00 | 1,085.00 | 998.82 | 58,395 |
| 2024-10-15 | 1,093.00 | 1,093.00 | 1,068.00 | 1,085.00 | 998.82 | 38,079 |
| 2024-10-14 | 1,080.00 | 1,088.00 | 1,066.00 | 1,085.00 | 998.82 | 108,993 |
| 2024-10-11 | 1,084.00 | 1,090.00 | 1,067.00 | 1,080.00 | 994.21 | 93,239 |
| 2024-10-10 | 1,095.00 | 1,095.00 | 1,071.00 | 1,083.00 | 996.98 | 86,829 |
| 2024-10-08 | 1,074.00 | 1,094.00 | 1,074.00 | 1,087.00 | 1,000.66 | 68,318 |
| 2024-10-07 | 1,084.00 | 1,085.00 | 1,070.00 | 1,083.00 | 996.98 | 41,884 |
| 2024-10-04 | 1,079.00 | 1,089.00 | 1,079.00 | 1,084.00 | 997.90 | 28,321 |
| 2024-10-02 | 1,074.00 | 1,086.00 | 1,065.00 | 1,079.00 | 993.29 | 113,171 |
| 2024-09-30 | 1,075.00 | 1,080.00 | 1,071.00 | 1,074.00 | 988.69 | 10,868 |
| 2024-09-27 | 1,070.00 | 1,076.00 | 1,065.00 | 1,074.00 | 988.69 | 53,254 |
| 2024-09-26 | 1,069.00 | 1,077.00 | 1,066.00 | 1,070.00 | 985.01 | 46,090 |
| 2024-09-25 | 1,070.00 | 1,078.00 | 1,067.00 | 1,068.00 | 983.17 | 148,590 |
| 2024-09-24 | 1,069.00 | 1,070.00 | 1,060.00 | 1,069.00 | 984.09 | 42,910 |
| 2024-09-23 | 1,071.00 | 1,071.00 | 1,056.00 | 1,067.00 | 982.25 | 155,910 |
| 2024-09-20 | 1,075.00 | 1,075.00 | 1,058.00 | 1,064.00 | 979.49 | 37,338 |
| 2024-09-19 | 1,075.00 | 1,075.00 | 1,057.00 | 1,069.00 | 984.09 | 26,343 |
| 2024-09-13 | 1,069.00 | 1,072.00 | 1,062.00 | 1,069.00 | 984.09 | 14,673 |
| 2024-09-12 | 1,070.00 | 1,070.00 | 1,061.00 | 1,069.00 | 984.09 | 24,005 |
| 2024-09-11 | 1,060.00 | 1,069.00 | 1,055.00 | 1,069.00 | 984.09 | 145,178 |
| 2024-09-10 | 1,059.00 | 1,065.00 | 1,046.00 | 1,060.00 | 975.80 | 84,806 |
| 2024-09-09 | 1,038.00 | 1,064.00 | 1,037.00 | 1,059.00 | 974.88 | 50,182 |
| 2024-09-06 | 1,044.00 | 1,065.00 | 1,034.00 | 1,055.00 | 971.20 | 202,865 |
| 2024-09-05 | 1,036.00 | 1,045.00 | 1,033.00 | 1,040.00 | 957.39 | 149,902 |
| 2024-09-04 | 1,040.00 | 1,051.00 | 1,030.00 | 1,040.00 | 957.39 | 197,016 |
| 2024-09-03 | 1,049.00 | 1,055.00 | 1,040.00 | 1,048.00 | 964.76 | 44,103 |
| 2024-09-02 | 1,054.00 | 1,054.00 | 1,041.00 | 1,049.00 | 965.68 | 35,272 |
| 2024-08-30 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 966.60 | 29,716 |
| 2024-08-29 | 1,047.00 | 1,053.00 | 1,038.00 | 1,047.00 | 963.84 | 44,965 |
| 2024-08-28 | 1,050.00 | 1,053.00 | 1,037.00 | 1,048.00 | 964.76 | 104,207 |
| 2024-08-27 | 1,053.00 | 1,060.00 | 1,047.00 | 1,050.00 | 966.60 | 48,926 |
| 2024-08-26 | 1,059.00 | 1,059.00 | 1,045.00 | 1,053.00 | 969.36 | 82,311 |
| 2024-08-23 | 1,055.00 | 1,061.00 | 1,045.00 | 1,059.00 | 974.88 | 68,083 |
| 2024-08-22 | 1,050.00 | 1,052.00 | 1,040.00 | 1,050.00 | 966.60 | 91,279 |
| 2024-08-21 | 1,055.00 | 1,057.00 | 1,045.00 | 1,052.00 | 968.44 | 49,156 |
| 2024-08-20 | 1,052.00 | 1,060.00 | 1,046.00 | 1,053.00 | 969.36 | 55,008 |
| 2024-08-19 | 1,050.00 | 1,060.00 | 1,045.00 | 1,052.00 | 968.44 | 59,267 |
| 2024-08-16 | 1,062.00 | 1,065.00 | 1,045.00 | 1,055.00 | 971.20 | 117,278 |
| 2024-08-14 | 1,081.00 | 1,085.00 | 1,031.00 | 1,062.00 | 977.64 | 171,935 |
| 2024-08-13 | 1,080.00 | 1,080.00 | 1,062.00 | 1,074.00 | 988.69 | 27,328 |
| 2024-08-12 | 1,076.00 | 1,080.00 | 1,069.00 | 1,076.00 | 990.53 | 24,807 |
| 2024-08-09 | 1,052.00 | 1,078.00 | 1,051.00 | 1,070.00 | 985.01 | 46,327 |
| 2024-08-08 | 1,051.00 | 1,052.00 | 1,035.00 | 1,052.00 | 968.44 | 62,876 |
| 2024-08-07 | 1,030.00 | 1,054.00 | 1,021.00 | 1,053.00 | 969.36 | 64,841 |
| 2024-08-06 | 999.00 | 1,040.00 | 999.00 | 1,020.00 | 938.98 | 98,335 |
| 2024-08-05 | 1,081.00 | 1,088.00 | 992.00 | 997.00 | 917.81 | 320,491 |
| 2024-08-02 | 1,113.00 | 1,113.00 | 1,085.00 | 1,089.00 | 1,002.50 | 71,577 |
| 2024-08-01 | 1,115.00 | 1,120.00 | 1,112.00 | 1,113.00 | 1,024.59 | 31,182 |
| 2024-07-31 | 1,119.00 | 1,119.00 | 1,113.00 | 1,117.00 | 1,028.28 | 22,035 |
| 2024-07-30 | 1,117.00 | 1,120.00 | 1,113.00 | 1,113.00 | 1,024.59 | 21,052 |
| 2024-07-29 | 1,107.00 | 1,120.00 | 1,106.00 | 1,117.00 | 1,028.28 | 74,296 |
| 2024-07-26 | 1,104.00 | 1,111.00 | 1,098.00 | 1,107.00 | 1,019.07 | 35,277 |
| 2024-07-25 | 1,096.00 | 1,110.00 | 1,083.00 | 1,103.00 | 1,015.39 | 76,746 |
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.