Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 91,200.00 | 91,600.00 | 90,800.00 | 91,000.00 | 86,258.26 | 4,212 |
| 2024-04-24 | 91,600.00 | 92,100.00 | 91,500.00 | 91,700.00 | 86,921.79 | 3,540 |
| 2024-04-23 | 91,200.00 | 92,200.00 | 91,100.00 | 91,600.00 | 86,827.00 | 6,459 |
| 2024-04-22 | 90,600.00 | 91,600.00 | 90,600.00 | 91,200.00 | 86,447.84 | 4,813 |
| 2024-04-19 | 90,400.00 | 91,700.00 | 89,700.00 | 90,500.00 | 85,784.31 | 9,970 |
| 2024-04-18 | 89,600.00 | 90,600.00 | 89,600.00 | 90,500.00 | 85,784.31 | 3,918 |
| 2024-04-17 | 90,900.00 | 91,100.00 | 89,500.00 | 89,600.00 | 84,931.21 | 9,391 |
| 2024-04-16 | 91,400.00 | 91,400.00 | 90,200.00 | 90,900.00 | 86,163.47 | 7,742 |
| 2024-04-15 | 90,000.00 | 92,100.00 | 90,000.00 | 91,400.00 | 86,637.42 | 8,444 |
| 2024-04-12 | 90,600.00 | 91,000.00 | 89,900.00 | 90,600.00 | 85,879.10 | 8,564 |
| 2024-04-11 | 91,100.00 | 91,600.00 | 90,500.00 | 90,600.00 | 85,879.10 | 7,328 |
| 2024-04-09 | 91,500.00 | 92,300.00 | 90,900.00 | 91,300.00 | 86,542.63 | 7,668 |
| 2024-04-08 | 92,000.00 | 92,300.00 | 90,900.00 | 91,300.00 | 86,542.63 | 9,005 |
| 2024-04-05 | 92,900.00 | 93,200.00 | 92,000.00 | 92,000.00 | 87,206.15 | 8,221 |
| 2024-04-04 | 92,200.00 | 93,300.00 | 92,100.00 | 93,200.00 | 88,343.62 | 7,046 |
| 2024-04-03 | 92,400.00 | 92,400.00 | 91,500.00 | 92,200.00 | 87,395.73 | 10,349 |
| 2024-04-02 | 92,600.00 | 93,500.00 | 92,100.00 | 92,500.00 | 87,680.10 | 11,638 |
| 2024-04-01 | 93,900.00 | 93,900.00 | 92,400.00 | 92,800.00 | 87,964.47 | 12,180 |
| 2024-03-29 | 95,200.00 | 95,200.00 | 93,300.00 | 93,800.00 | 88,912.36 | 14,553 |
| 2024-03-28 | 96,100.00 | 96,300.00 | 94,900.00 | 94,900.00 | 89,955.04 | 28,707 |
| 2024-03-27 | 98,000.00 | 98,400.00 | 97,800.00 | 98,200.00 | 90,239.41 | 10,529 |
| 2024-03-26 | 97,900.00 | 98,700.00 | 97,800.00 | 98,100.00 | 90,147.52 | 7,046 |
| 2024-03-25 | 98,300.00 | 98,600.00 | 97,800.00 | 98,000.00 | 90,055.62 | 11,157 |
| 2024-03-22 | 98,400.00 | 99,300.00 | 97,900.00 | 98,300.00 | 90,331.30 | 9,017 |
| 2024-03-21 | 97,800.00 | 98,900.00 | 97,300.00 | 98,400.00 | 90,423.20 | 9,309 |
| 2024-03-20 | 97,100.00 | 98,000.00 | 96,500.00 | 97,400.00 | 89,504.26 | 7,610 |
| 2024-03-19 | 97,200.00 | 97,400.00 | 96,600.00 | 96,900.00 | 89,044.80 | 10,588 |
| 2024-03-18 | 98,400.00 | 98,400.00 | 96,700.00 | 97,200.00 | 89,320.48 | 11,907 |
| 2024-03-15 | 97,300.00 | 98,800.00 | 96,800.00 | 98,400.00 | 90,423.20 | 17,020 |
| 2024-03-14 | 95,800.00 | 98,100.00 | 95,600.00 | 97,100.00 | 89,228.58 | 7,648 |
| 2024-03-13 | 96,500.00 | 96,600.00 | 95,600.00 | 95,900.00 | 88,125.86 | 15,128 |
| 2024-03-12 | 98,500.00 | 98,600.00 | 95,700.00 | 96,300.00 | 88,493.43 | 37,747 |
| 2024-03-11 | 98,600.00 | 99,800.00 | 98,500.00 | 99,100.00 | 91,066.45 | 15,919 |
| 2024-03-08 | 101,000.00 | 101,400.00 | 99,400.00 | 100,000.00 | 91,893.49 | 15,210 |
| 2024-03-07 | 99,900.00 | 101,400.00 | 98,700.00 | 100,800.00 | 92,628.64 | 12,734 |
| 2024-03-06 | 99,700.00 | 100,200.00 | 98,500.00 | 99,900.00 | 91,801.60 | 15,154 |
| 2024-03-05 | 100,600.00 | 100,800.00 | 99,500.00 | 99,900.00 | 91,801.60 | 10,069 |
| 2024-03-04 | 100,600.00 | 101,700.00 | 100,000.00 | 101,100.00 | 92,904.32 | 9,615 |
| 2024-02-29 | 101,800.00 | 102,400.00 | 100,100.00 | 100,600.00 | 92,444.85 | 15,882 |
| 2024-02-28 | 101,800.00 | 102,900.00 | 101,200.00 | 101,800.00 | 93,547.58 | 8,617 |
| 2024-02-27 | 104,000.00 | 104,100.00 | 101,000.00 | 101,600.00 | 93,363.79 | 14,503 |
| 2024-02-26 | 107,800.00 | 107,800.00 | 103,100.00 | 103,800.00 | 95,385.45 | 31,369 |
| 2024-02-23 | 106,100.00 | 108,500.00 | 105,900.00 | 107,200.00 | 98,509.83 | 24,791 |
| 2024-02-22 | 105,800.00 | 106,900.00 | 104,500.00 | 106,700.00 | 98,050.36 | 18,746 |
| 2024-02-21 | 107,000.00 | 107,300.00 | 104,900.00 | 105,700.00 | 97,131.42 | 27,401 |
| 2024-02-20 | 108,300.00 | 109,200.00 | 105,700.00 | 107,400.00 | 98,693.61 | 44,222 |
| 2024-02-19 | 100,100.00 | 108,100.00 | 100,100.00 | 107,000.00 | 98,326.04 | 82,351 |
| 2024-02-16 | 99,400.00 | 100,800.00 | 99,100.00 | 100,600.00 | 92,444.85 | 11,344 |
| 2024-02-15 | 101,000.00 | 101,200.00 | 99,100.00 | 99,300.00 | 91,250.24 | 20,351 |
| 2024-02-14 | 102,500.00 | 103,200.00 | 100,500.00 | 100,900.00 | 92,720.54 | 23,329 |
| 2024-02-13 | 102,300.00 | 104,300.00 | 101,500.00 | 102,300.00 | 94,007.04 | 40,728 |
| 2024-02-08 | 100,100.00 | 101,600.00 | 99,200.00 | 101,100.00 | 92,904.32 | 23,271 |
| 2024-02-07 | 98,300.00 | 100,500.00 | 97,500.00 | 100,000.00 | 91,893.49 | 25,693 |
| 2024-02-06 | 100,700.00 | 100,700.00 | 98,100.00 | 98,100.00 | 90,147.52 | 23,819 |
| 2024-02-05 | 99,400.00 | 101,500.00 | 97,500.00 | 100,700.00 | 92,536.75 | 42,186 |
| 2024-02-02 | 100,500.00 | 100,500.00 | 96,700.00 | 99,100.00 | 91,066.45 | 46,758 |
| 2024-02-01 | 97,500.00 | 100,300.00 | 96,100.00 | 99,200.00 | 91,158.35 | 100,247 |
| 2024-01-31 | 94,400.00 | 94,800.00 | 92,400.00 | 94,400.00 | 86,747.46 | 16,766 |
| 2024-01-30 | 93,800.00 | 99,100.00 | 93,000.00 | 94,800.00 | 87,115.03 | 70,277 |
| 2024-01-29 | 88,600.00 | 93,900.00 | 88,600.00 | 93,000.00 | 85,460.95 | 46,296 |
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.