Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 90,000.00 | 90,000.00 | 89,500.00 | 89,600.00 | 84,931.21 | 6,236 |
| 2024-07-23 | 90,100.00 | 90,400.00 | 89,700.00 | 89,900.00 | 85,215.58 | 4,668 |
| 2024-07-22 | 90,500.00 | 90,500.00 | 89,900.00 | 90,100.00 | 85,405.16 | 4,920 |
| 2024-07-19 | 90,600.00 | 90,700.00 | 90,000.00 | 90,300.00 | 85,594.74 | 5,486 |
| 2024-07-18 | 90,200.00 | 90,600.00 | 90,000.00 | 90,500.00 | 85,784.31 | 5,593 |
| 2024-07-17 | 90,400.00 | 90,900.00 | 90,300.00 | 90,400.00 | 85,689.52 | 6,153 |
| 2024-07-16 | 90,200.00 | 90,600.00 | 90,000.00 | 90,500.00 | 85,784.31 | 7,230 |
| 2024-07-15 | 91,100.00 | 91,100.00 | 89,900.00 | 90,200.00 | 85,499.95 | 22,472 |
| 2024-07-12 | 91,100.00 | 91,100.00 | 90,300.00 | 90,700.00 | 85,973.89 | 5,834 |
| 2024-07-11 | 90,800.00 | 91,100.00 | 90,600.00 | 90,800.00 | 86,068.68 | 4,715 |
| 2024-07-10 | 91,400.00 | 91,400.00 | 90,300.00 | 90,800.00 | 86,068.68 | 7,359 |
| 2024-07-09 | 91,700.00 | 91,700.00 | 91,000.00 | 91,100.00 | 86,353.05 | 3,393 |
| 2024-07-08 | 91,100.00 | 91,800.00 | 91,100.00 | 91,500.00 | 86,732.21 | 5,116 |
| 2024-07-05 | 90,800.00 | 92,100.00 | 90,300.00 | 91,100.00 | 86,353.05 | 12,178 |
| 2024-07-04 | 90,500.00 | 90,900.00 | 90,400.00 | 90,800.00 | 86,068.68 | 6,997 |
| 2024-07-03 | 91,000.00 | 91,100.00 | 90,500.00 | 90,600.00 | 85,879.10 | 5,745 |
| 2024-07-02 | 91,400.00 | 91,700.00 | 90,300.00 | 91,000.00 | 86,258.26 | 7,163 |
| 2024-07-01 | 91,300.00 | 91,700.00 | 91,000.00 | 91,400.00 | 86,637.42 | 4,124 |
| 2024-06-28 | 91,200.00 | 91,600.00 | 90,600.00 | 91,100.00 | 86,353.05 | 6,062 |
| 2024-06-27 | 91,500.00 | 91,700.00 | 90,500.00 | 91,000.00 | 86,258.26 | 5,994 |
| 2024-06-26 | 92,700.00 | 93,500.00 | 91,400.00 | 91,700.00 | 86,921.79 | 6,994 |
| 2024-06-25 | 93,100.00 | 93,500.00 | 92,300.00 | 92,700.00 | 87,869.68 | 6,586 |
| 2024-06-24 | 92,400.00 | 94,300.00 | 92,400.00 | 93,100.00 | 88,248.84 | 14,889 |
| 2024-06-21 | 93,700.00 | 93,800.00 | 91,800.00 | 91,800.00 | 87,016.57 | 15,397 |
| 2024-06-20 | 91,000.00 | 95,000.00 | 90,700.00 | 93,800.00 | 88,912.36 | 28,544 |
| 2024-06-19 | 91,800.00 | 91,800.00 | 90,700.00 | 90,700.00 | 85,973.89 | 12,043 |
| 2024-06-18 | 91,900.00 | 92,200.00 | 91,200.00 | 91,600.00 | 86,827.00 | 5,247 |
| 2024-06-17 | 91,100.00 | 91,900.00 | 90,400.00 | 91,900.00 | 87,111.36 | 12,203 |
| 2024-06-14 | 90,600.00 | 91,700.00 | 90,500.00 | 90,800.00 | 86,068.68 | 9,676 |
| 2024-06-13 | 91,500.00 | 91,700.00 | 90,800.00 | 90,900.00 | 86,163.47 | 7,013 |
| 2024-06-12 | 91,400.00 | 91,900.00 | 90,900.00 | 91,500.00 | 86,732.21 | 7,889 |
| 2024-06-11 | 91,300.00 | 92,400.00 | 91,100.00 | 91,600.00 | 86,827.00 | 9,304 |
| 2024-06-10 | 91,000.00 | 91,800.00 | 90,300.00 | 91,300.00 | 86,542.63 | 11,194 |
| 2024-06-07 | 93,300.00 | 93,400.00 | 90,500.00 | 91,200.00 | 86,447.84 | 24,825 |
| 2024-06-05 | 92,800.00 | 93,500.00 | 91,900.00 | 93,400.00 | 88,533.20 | 11,725 |
| 2024-06-04 | 94,400.00 | 96,300.00 | 92,800.00 | 92,800.00 | 87,964.47 | 55,305 |
| 2024-06-03 | 89,600.00 | 97,700.00 | 89,600.00 | 95,400.00 | 90,428.99 | 114,420 |
| 2024-05-31 | 89,900.00 | 90,000.00 | 89,400.00 | 89,500.00 | 84,836.42 | 11,528 |
| 2024-05-30 | 90,100.00 | 90,300.00 | 89,500.00 | 89,600.00 | 84,931.21 | 14,249 |
| 2024-05-29 | 90,700.00 | 90,800.00 | 89,800.00 | 90,100.00 | 85,405.16 | 7,597 |
| 2024-05-28 | 90,300.00 | 90,600.00 | 90,000.00 | 90,500.00 | 85,784.31 | 8,827 |
| 2024-05-27 | 90,600.00 | 90,800.00 | 89,900.00 | 90,200.00 | 85,499.95 | 12,875 |
| 2024-05-24 | 90,800.00 | 91,200.00 | 90,400.00 | 90,500.00 | 85,784.31 | 6,533 |
| 2024-05-23 | 91,000.00 | 91,400.00 | 90,300.00 | 90,800.00 | 86,068.68 | 7,077 |
| 2024-05-22 | 91,500.00 | 91,500.00 | 90,900.00 | 91,000.00 | 86,258.26 | 8,235 |
| 2024-05-21 | 92,400.00 | 92,600.00 | 91,500.00 | 91,500.00 | 86,732.21 | 7,735 |
| 2024-05-20 | 92,400.00 | 93,000.00 | 92,100.00 | 92,400.00 | 87,585.31 | 5,220 |
| 2024-05-17 | 93,400.00 | 93,400.00 | 91,800.00 | 92,300.00 | 87,490.52 | 7,482 |
| 2024-05-16 | 91,800.00 | 93,500.00 | 91,800.00 | 93,100.00 | 88,248.84 | 9,930 |
| 2024-05-14 | 91,000.00 | 92,500.00 | 91,000.00 | 91,700.00 | 86,921.79 | 8,385 |
| 2024-05-13 | 92,000.00 | 92,000.00 | 90,800.00 | 90,900.00 | 86,163.47 | 14,927 |
| 2024-05-10 | 91,500.00 | 92,700.00 | 91,200.00 | 91,600.00 | 86,827.00 | 10,686 |
| 2024-05-09 | 91,600.00 | 92,100.00 | 91,100.00 | 91,100.00 | 86,353.05 | 7,587 |
| 2024-05-08 | 91,100.00 | 91,700.00 | 91,000.00 | 91,600.00 | 86,827.00 | 8,186 |
| 2024-05-07 | 91,500.00 | 91,500.00 | 90,800.00 | 91,100.00 | 86,353.05 | 8,800 |
| 2024-05-03 | 92,000.00 | 92,400.00 | 91,300.00 | 91,300.00 | 86,542.63 | 5,652 |
| 2024-05-02 | 92,200.00 | 92,700.00 | 91,600.00 | 92,200.00 | 87,395.73 | 4,383 |
| 2024-04-30 | 92,300.00 | 92,600.00 | 91,500.00 | 92,100.00 | 87,300.94 | 15,175 |
| 2024-04-29 | 91,000.00 | 92,400.00 | 90,900.00 | 91,900.00 | 87,111.36 | 8,604 |
| 2024-04-26 | 91,100.00 | 91,300.00 | 90,700.00 | 90,900.00 | 86,163.47 | 4,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 3,000.0000 KRW |
| 2025-03-27 | 3,000.0000 KRW |
| 2024-03-28 | 3,000.0000 KRW |
| 2022-12-28 | 3,000.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 3,000.0000 KRW |
| 2019-12-27 | 3,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.