Samick Music I historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,058.00 | 1,064.00 | 1,043.00 | 1,063.00 | 1,063.00 | 85,007 |
| 2026-10-15 | 1,054.00 | 1,065.00 | 1,039.00 | 1,049.00 | 1,049.00 | 174,303 |
| 2026-10-14 | 1,062.00 | 1,071.00 | 1,057.00 | 1,063.00 | 1,063.00 | 83,929 |
| 2026-10-13 | 1,057.00 | 1,068.00 | 1,043.00 | 1,064.00 | 1,064.00 | 224,790 |
| 2026-10-12 | 1,073.00 | 1,081.00 | 1,050.00 | 1,068.00 | 1,068.00 | 156,179 |
| 2026-10-08 | 1,075.00 | 1,083.00 | 1,071.00 | 1,081.00 | 1,081.00 | 82,122 |
| 2026-10-07 | 1,073.00 | 1,100.00 | 1,070.00 | 1,083.00 | 1,083.00 | 232,619 |
| 2026-10-06 | 1,088.00 | 1,102.00 | 1,077.00 | 1,081.00 | 1,081.00 | 70,079 |
| 2026-10-02 | 1,079.00 | 1,099.00 | 1,079.00 | 1,097.00 | 1,097.00 | 73,125 |
| 2026-10-01 | 1,080.00 | 1,098.00 | 1,077.00 | 1,098.00 | 1,098.00 | 55,450 |
| 2026-09-30 | 1,075.00 | 1,093.00 | 1,069.00 | 1,088.00 | 1,088.00 | 80,396 |
| 2026-09-29 | 1,077.00 | 1,109.00 | 1,073.00 | 1,088.00 | 1,088.00 | 44,557 |
| 2026-09-28 | 1,075.00 | 1,099.00 | 1,071.00 | 1,090.00 | 1,090.00 | 39,552 |
| 2026-09-23 | 1,088.00 | 1,088.00 | 1,070.00 | 1,078.00 | 1,078.00 | 103,949 |
| 2026-09-22 | 1,095.00 | 1,100.00 | 1,081.00 | 1,093.00 | 1,093.00 | 106,829 |
| 2026-09-21 | 1,105.00 | 1,105.00 | 1,089.00 | 1,100.00 | 1,100.00 | 80,479 |
| 2026-09-18 | 1,099.00 | 1,109.00 | 1,096.00 | 1,105.00 | 1,105.00 | 35,634 |
| 2026-09-17 | 1,102.00 | 1,109.00 | 1,091.00 | 1,108.00 | 1,108.00 | 60,838 |
| 2026-09-16 | 1,121.00 | 1,121.00 | 1,093.00 | 1,109.00 | 1,109.00 | 78,799 |
| 2026-09-15 | 1,117.00 | 1,124.00 | 1,106.00 | 1,108.00 | 1,108.00 | 104,946 |
| 2026-09-14 | 1,125.00 | 1,126.00 | 1,114.00 | 1,122.00 | 1,122.00 | 34,323 |
| 2026-09-11 | 1,127.00 | 1,133.00 | 1,120.00 | 1,131.00 | 1,131.00 | 86,532 |
| 2026-09-10 | 1,140.00 | 1,144.00 | 1,120.00 | 1,137.00 | 1,137.00 | 125,421 |
| 2026-09-09 | 1,163.00 | 1,163.00 | 1,130.00 | 1,144.00 | 1,144.00 | 162,071 |
| 2026-09-08 | 1,167.00 | 1,175.00 | 1,157.00 | 1,163.00 | 1,163.00 | 162,575 |
| 2026-09-07 | 1,160.00 | 1,172.00 | 1,159.00 | 1,167.00 | 1,167.00 | 166,278 |
| 2026-09-04 | 1,156.00 | 1,160.00 | 1,152.00 | 1,159.00 | 1,159.00 | 123,170 |
| 2026-09-03 | 1,142.00 | 1,163.00 | 1,131.00 | 1,152.00 | 1,152.00 | 161,074 |
| 2026-09-02 | 1,162.00 | 1,164.00 | 1,132.00 | 1,142.00 | 1,142.00 | 105,704 |
| 2026-09-01 | 1,152.00 | 1,163.00 | 1,142.00 | 1,162.00 | 1,162.00 | 164,035 |
| 2026-08-31 | 1,139.00 | 1,155.00 | 1,135.00 | 1,152.00 | 1,152.00 | 117,523 |
| 2026-08-28 | 1,118.00 | 1,144.00 | 1,118.00 | 1,143.00 | 1,143.00 | 134,978 |
| 2026-08-27 | 1,130.00 | 1,134.00 | 1,121.00 | 1,128.00 | 1,128.00 | 93,394 |
| 2026-08-26 | 1,104.00 | 1,124.00 | 1,104.00 | 1,123.00 | 1,123.00 | 178,093 |
| 2026-08-25 | 1,085.00 | 1,117.00 | 1,079.00 | 1,110.00 | 1,110.00 | 104,615 |
| 2026-08-24 | 1,091.00 | 1,092.00 | 1,071.00 | 1,092.00 | 1,092.00 | 92,990 |
| 2026-08-21 | 1,109.00 | 1,109.00 | 1,076.00 | 1,093.00 | 1,093.00 | 114,953 |
| 2026-08-20 | 1,105.00 | 1,109.00 | 1,096.00 | 1,109.00 | 1,109.00 | 128,507 |
| 2026-08-19 | 1,112.00 | 1,114.00 | 1,091.00 | 1,109.00 | 1,109.00 | 206,783 |
| 2026-08-18 | 1,125.00 | 1,126.00 | 1,102.00 | 1,111.00 | 1,111.00 | 133,264 |
| 2026-08-14 | 1,139.00 | 1,139.00 | 1,110.00 | 1,125.00 | 1,125.00 | 253,385 |
| 2026-08-13 | 1,142.00 | 1,149.00 | 1,110.00 | 1,125.00 | 1,125.00 | 301,120 |
| 2026-08-12 | 1,164.00 | 1,164.00 | 1,143.00 | 1,150.00 | 1,150.00 | 76,275 |
| 2026-08-11 | 1,142.00 | 1,168.00 | 1,142.00 | 1,155.00 | 1,155.00 | 154,049 |
| 2026-08-10 | 1,144.00 | 1,150.00 | 1,124.00 | 1,150.00 | 1,150.00 | 194,320 |
| 2026-08-07 | 1,120.00 | 1,139.00 | 1,110.00 | 1,130.00 | 1,130.00 | 153,349 |
| 2026-08-06 | 1,122.00 | 1,122.00 | 1,105.00 | 1,120.00 | 1,120.00 | 69,735 |
| 2026-08-05 | 1,129.00 | 1,139.00 | 1,111.00 | 1,120.00 | 1,120.00 | 189,060 |
| 2026-08-04 | 1,111.00 | 1,120.00 | 1,095.00 | 1,120.00 | 1,120.00 | 184,069 |
| 2026-08-03 | 1,104.00 | 1,113.00 | 1,081.00 | 1,107.00 | 1,107.00 | 230,254 |
| 2026-07-31 | 1,105.00 | 1,110.00 | 1,075.00 | 1,104.00 | 1,104.00 | 202,575 |
| 2026-07-30 | 1,068.00 | 1,110.00 | 1,059.00 | 1,082.00 | 1,082.00 | 224,484 |
| 2026-07-29 | 1,085.00 | 1,117.00 | 1,045.00 | 1,077.00 | 1,077.00 | 378,357 |
| 2026-07-28 | 1,117.00 | 1,117.00 | 1,081.00 | 1,089.00 | 1,089.00 | 193,406 |
| 2026-07-27 | 1,135.00 | 1,135.00 | 1,103.00 | 1,127.00 | 1,127.00 | 103,641 |
| 2026-07-24 | 1,129.00 | 1,129.00 | 1,103.00 | 1,125.00 | 1,125.00 | 72,928 |
| 2026-07-23 | 1,129.00 | 1,129.00 | 1,103.00 | 1,120.00 | 1,120.00 | 103,781 |
| 2026-07-22 | 1,125.00 | 1,140.00 | 1,099.00 | 1,111.00 | 1,111.00 | 139,839 |
| 2026-07-21 | 1,101.00 | 1,130.00 | 1,100.00 | 1,123.00 | 1,123.00 | 267,202 |
| 2026-07-20 | 1,150.00 | 1,150.00 | 1,101.00 | 1,110.00 | 1,110.00 | 216,184 |
Page 1 of 1 · 60 trading days
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.