Samchully historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	87,500.00	88,800.00	87,300.00	88,600.00	81,417.64	8,082
2024-01-25	87,500.00	88,200.00	86,600.00	87,800.00	80,682.49	11,873
2024-01-24	88,300.00	88,400.00	87,400.00	87,500.00	80,406.81	15,490
2024-01-23	89,100.00	89,100.00	88,300.00	88,500.00	81,325.74	9,748
2024-01-22	89,600.00	89,900.00	88,600.00	89,000.00	81,785.21	13,465
2024-01-19	90,100.00	90,600.00	89,400.00	89,700.00	82,428.46	11,641
2024-01-18	90,200.00	90,600.00	89,600.00	90,100.00	82,796.04	13,632
2024-01-17	92,100.00	92,100.00	90,000.00	90,100.00	82,796.04	21,547
2024-01-16	92,100.00	93,300.00	91,900.00	92,100.00	84,633.91	12,865
2024-01-15	92,800.00	92,800.00	91,700.00	92,100.00	84,633.91	10,916
2024-01-12	92,800.00	93,300.00	91,700.00	92,300.00	84,817.69	19,933
2024-01-11	93,100.00	93,400.00	92,500.00	92,800.00	85,277.16	10,595
2024-01-10	93,200.00	93,400.00	92,800.00	93,100.00	85,552.84	11,598
2024-01-09	92,700.00	93,300.00	92,100.00	93,200.00	85,644.74	15,227
2024-01-08	93,200.00	93,800.00	92,100.00	92,300.00	84,817.69	25,943
2024-01-05	94,800.00	95,000.00	93,200.00	93,300.00	85,736.63	22,964
2024-01-04	94,100.00	96,100.00	93,500.00	94,800.00	87,115.03	15,537
2024-01-03	94,100.00	94,700.00	93,600.00	94,100.00	86,471.78	11,491
2024-01-02	94,600.00	94,900.00	93,900.00	94,600.00	86,931.24	12,598
2023-12-28	93,100.00	95,900.00	93,100.00	95,000.00	87,298.82	19,444
2023-12-27	93,800.00	93,800.00	92,600.00	93,100.00	85,552.84	22,822
2023-12-26	94,300.00	94,500.00	93,500.00	94,200.00	86,563.67	10,646
2023-12-22	94,800.00	94,900.00	94,100.00	94,300.00	86,655.56	13,791
2023-12-21	95,500.00	95,900.00	94,500.00	94,600.00	86,931.24	14,705
2023-12-20	94,900.00	96,200.00	94,700.00	95,900.00	88,125.86	11,394
2023-12-19	94,800.00	95,300.00	94,300.00	94,900.00	87,206.93	9,705
2023-12-18	96,100.00	96,200.00	94,800.00	95,000.00	87,298.82	11,297
2023-12-15	94,200.00	96,200.00	93,800.00	95,600.00	87,850.18	21,179
2023-12-14	95,100.00	95,500.00	93,600.00	93,800.00	86,196.10	20,943
2023-12-13	94,900.00	95,400.00	93,100.00	94,800.00	87,115.03	21,624
2023-12-12	95,800.00	96,300.00	95,200.00	95,500.00	87,758.29	14,544
2023-12-11	96,000.00	96,400.00	95,500.00	96,300.00	88,493.43	9,798
2023-12-08	96,400.00	96,900.00	95,900.00	96,500.00	88,677.22	8,118
2023-12-07	95,200.00	96,900.00	94,800.00	96,500.00	88,677.22	14,580
2023-12-06	95,100.00	95,900.00	94,600.00	95,500.00	87,758.29	19,812
2023-12-05	95,300.00	98,000.00	94,700.00	95,300.00	87,574.50	22,782
2023-12-04	96,000.00	96,100.00	95,200.00	95,400.00	87,666.39	14,625
2023-12-01	96,300.00	97,500.00	95,600.00	95,900.00	88,125.86	16,796
2023-11-30	96,300.00	97,400.00	95,600.00	96,200.00	88,401.54	32,864
2023-11-29	97,700.00	97,800.00	96,000.00	96,100.00	88,309.65	13,706
2023-11-28	97,100.00	97,500.00	95,900.00	96,900.00	89,044.80	17,457
2023-11-27	96,800.00	97,700.00	96,600.00	96,700.00	88,861.01	7,110
2023-11-24	97,300.00	97,700.00	96,600.00	97,500.00	89,596.16	8,007
2023-11-23	98,000.00	98,300.00	96,600.00	97,700.00	89,779.94	14,471
2023-11-22	98,000.00	98,300.00	97,300.00	97,900.00	89,963.73	9,449
2023-11-21	97,100.00	99,300.00	96,700.00	98,500.00	90,515.09	12,820
2023-11-20	95,300.00	97,500.00	95,100.00	97,300.00	89,412.37	14,597
2023-11-17	95,900.00	96,000.00	94,600.00	95,300.00	87,574.50	10,723
2023-11-16	95,200.00	95,900.00	94,700.00	95,800.00	88,033.97	12,045
2023-11-15	94,400.00	95,400.00	93,000.00	95,200.00	87,482.61	13,065
2023-11-14	93,000.00	94,200.00	93,000.00	93,900.00	86,287.99	9,619
2023-11-13	93,000.00	93,700.00	92,200.00	92,300.00	84,817.69	9,266
2023-11-10	92,800.00	92,800.00	91,900.00	92,800.00	85,277.16	10,390
2023-11-09	93,500.00	94,400.00	92,900.00	93,000.00	85,460.95	10,414
2023-11-08	93,700.00	94,600.00	93,600.00	93,700.00	86,104.20	7,458
2023-11-07	96,200.00	96,200.00	92,800.00	93,600.00	86,012.31	17,467
2023-11-06	95,100.00	96,300.00	94,700.00	96,000.00	88,217.75	18,462
2023-11-03	93,700.00	94,700.00	93,600.00	94,300.00	86,655.56	6,967
2023-11-02	93,500.00	94,300.00	93,000.00	93,600.00	86,012.31	10,723
2023-11-01	92,700.00	93,800.00	92,300.00	93,600.00	86,012.31	4,759

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.