Samchully historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	92,700.00	93,800.00	92,300.00	93,600.00	86,012.31	4,759
2023-10-31	94,300.00	95,500.00	91,900.00	92,500.00	85,001.48	11,132
2023-10-30	92,800.00	95,000.00	92,600.00	94,100.00	86,471.78	8,009
2023-10-27	93,000.00	94,900.00	93,000.00	93,100.00	85,552.84	10,419
2023-10-26	94,800.00	95,500.00	92,800.00	93,800.00	86,196.10	17,945
2023-10-25	96,000.00	96,500.00	95,100.00	96,300.00	88,493.43	6,929
2023-10-24	95,400.00	96,000.00	93,600.00	95,700.00	87,942.07	9,757
2023-10-23	96,500.00	96,800.00	93,900.00	95,400.00	87,666.39	22,543
2023-10-20	98,700.00	99,500.00	96,900.00	96,900.00	89,044.80	16,387
2023-10-19	101,200.00	101,300.00	98,700.00	99,600.00	91,525.92	11,144
2023-10-18	102,100.00	103,000.00	100,400.00	102,400.00	94,098.94	11,548
2023-10-17	101,600.00	102,900.00	100,600.00	102,700.00	94,374.62	14,583
2023-10-16	99,100.00	104,400.00	99,000.00	102,700.00	94,374.62	50,196
2023-10-13	97,900.00	99,500.00	96,900.00	98,600.00	90,606.98	14,136
2023-10-12	98,400.00	98,600.00	97,200.00	98,200.00	90,239.41	6,866
2023-10-11	98,600.00	98,600.00	97,100.00	97,900.00	89,963.73	9,110
2023-10-10	95,000.00	99,500.00	95,000.00	97,100.00	89,228.58	23,758
2023-10-06	93,300.00	94,600.00	93,100.00	94,200.00	86,563.67	9,016
2023-10-05	96,300.00	96,900.00	92,500.00	93,000.00	85,460.95	28,589
2023-10-04	97,800.00	97,800.00	95,700.00	96,100.00	88,309.65	18,506
2023-09-27	97,200.00	98,700.00	97,000.00	98,000.00	90,055.62	4,377
2023-09-26	99,000.00	99,400.00	97,500.00	97,800.00	89,871.84	16,765
2023-09-25	100,200.00	100,400.00	98,700.00	99,000.00	90,974.56	13,162
2023-09-22	99,900.00	101,000.00	99,500.00	99,900.00	91,801.60	7,422
2023-09-21	102,200.00	102,400.00	100,200.00	100,200.00	92,077.28	14,807
2023-09-20	102,300.00	103,000.00	102,100.00	102,200.00	93,915.15	5,634
2023-09-19	103,100.00	103,300.00	102,100.00	102,300.00	94,007.04	10,791
2023-09-18	104,700.00	104,900.00	103,300.00	103,400.00	95,017.87	12,194
2023-09-15	104,400.00	105,500.00	104,100.00	105,100.00	96,580.06	11,832
2023-09-14	103,100.00	104,400.00	103,000.00	104,400.00	95,936.81	7,017
2023-09-13	104,000.00	104,700.00	102,900.00	103,100.00	94,742.19	9,064
2023-09-12	105,500.00	105,500.00	103,300.00	103,900.00	95,477.34	16,603
2023-09-11	107,000.00	108,800.00	103,700.00	105,200.00	96,671.96	35,658
2023-09-08	105,200.00	107,400.00	104,400.00	107,300.00	98,601.72	11,322
2023-09-07	105,400.00	106,400.00	104,600.00	105,500.00	96,947.64	12,479
2023-09-06	106,100.00	107,200.00	105,000.00	105,500.00	96,947.64	13,553
2023-09-05	105,900.00	107,200.00	105,300.00	106,400.00	97,774.68	8,326
2023-09-04	108,000.00	108,000.00	105,500.00	106,700.00	98,050.36	11,392
2023-09-01	108,700.00	109,900.00	107,200.00	107,500.00	98,785.51	10,978
2023-08-31	111,800.00	113,400.00	109,000.00	109,500.00	100,623.38	20,004
2023-08-30	109,800.00	111,900.00	109,800.00	111,700.00	102,645.03	19,316
2023-08-29	106,600.00	110,500.00	106,500.00	109,800.00	100,899.06	19,442
2023-08-28	104,600.00	107,000.00	104,500.00	106,500.00	97,866.57	10,884
2023-08-25	105,100.00	105,200.00	103,800.00	104,300.00	95,844.91	9,069
2023-08-24	103,800.00	105,900.00	103,500.00	105,100.00	96,580.06	12,951
2023-08-23	106,300.00	106,800.00	103,800.00	103,800.00	95,385.45	17,784
2023-08-22	106,300.00	108,500.00	104,800.00	105,800.00	97,223.32	17,690
2023-08-21	108,100.00	108,400.00	105,800.00	105,800.00	97,223.32	32,600
2023-08-18	108,100.00	109,900.00	106,600.00	108,700.00	99,888.23	15,439
2023-08-17	112,300.00	112,300.00	107,900.00	109,300.00	100,439.59	28,469
2023-08-16	115,100.00	115,900.00	112,400.00	112,600.00	103,472.07	42,143
2023-08-14	119,300.00	120,400.00	116,000.00	117,300.00	107,791.07	32,457
2023-08-11	121,400.00	121,700.00	119,000.00	120,500.00	110,731.66	29,182
2023-08-10	116,600.00	122,900.00	116,000.00	121,400.00	111,558.70	78,181
2023-08-09	115,900.00	116,700.00	114,000.00	115,200.00	105,861.30	20,020
2023-08-08	115,300.00	116,800.00	113,600.00	116,100.00	106,688.35	27,295
2023-08-07	119,500.00	119,500.00	113,900.00	114,600.00	105,309.94	45,499
2023-08-04	113,100.00	122,300.00	112,000.00	118,700.00	109,077.58	93,807
2023-08-03	110,700.00	114,200.00	110,000.00	113,100.00	103,931.54	47,203
2023-08-02	111,100.00	113,100.00	109,100.00	111,600.00	102,553.14	56,664

← NewerPage 13 of 21 · 1,227 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.