Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 102,500.00 | 111,400.00 | 102,500.00 | 110,700.00 | 101,726.10 | 88,436 |
| 2023-07-31 | 101,300.00 | 103,500.00 | 100,500.00 | 102,900.00 | 94,558.40 | 18,437 |
| 2023-07-28 | 100,000.00 | 102,900.00 | 99,700.00 | 101,400.00 | 93,180.00 | 21,841 |
| 2023-07-27 | 96,900.00 | 101,900.00 | 96,900.00 | 101,300.00 | 93,088.11 | 28,873 |
| 2023-07-26 | 99,900.00 | 100,400.00 | 95,800.00 | 97,200.00 | 89,320.48 | 67,966 |
| 2023-07-25 | 100,400.00 | 101,100.00 | 99,500.00 | 100,000.00 | 91,893.49 | 25,154 |
| 2023-07-24 | 102,300.00 | 102,600.00 | 100,000.00 | 100,700.00 | 92,536.75 | 34,867 |
| 2023-07-21 | 103,900.00 | 104,300.00 | 101,900.00 | 102,300.00 | 94,007.04 | 27,422 |
| 2023-07-20 | 104,800.00 | 105,700.00 | 103,200.00 | 103,900.00 | 95,477.34 | 14,365 |
| 2023-07-19 | 103,400.00 | 105,000.00 | 102,500.00 | 104,200.00 | 95,753.02 | 19,786 |
| 2023-07-18 | 104,900.00 | 105,000.00 | 102,900.00 | 103,100.00 | 94,742.19 | 25,188 |
| 2023-07-17 | 105,500.00 | 106,400.00 | 104,000.00 | 104,600.00 | 96,120.59 | 17,170 |
| 2023-07-14 | 107,200.00 | 107,200.00 | 104,500.00 | 105,600.00 | 97,039.53 | 22,641 |
| 2023-07-13 | 105,500.00 | 108,200.00 | 105,500.00 | 106,500.00 | 97,866.57 | 18,342 |
| 2023-07-12 | 104,400.00 | 106,200.00 | 104,300.00 | 106,200.00 | 97,590.89 | 19,350 |
| 2023-07-11 | 105,300.00 | 106,700.00 | 104,000.00 | 104,300.00 | 95,844.91 | 21,880 |
| 2023-07-10 | 105,600.00 | 107,500.00 | 105,300.00 | 105,300.00 | 96,763.85 | 12,828 |
| 2023-07-07 | 106,000.00 | 106,300.00 | 104,500.00 | 105,800.00 | 97,223.32 | 19,848 |
| 2023-07-06 | 109,500.00 | 109,500.00 | 106,200.00 | 106,200.00 | 97,590.89 | 25,492 |
| 2023-07-05 | 108,900.00 | 111,500.00 | 107,800.00 | 109,800.00 | 100,899.06 | 25,895 |
| 2023-07-04 | 110,800.00 | 110,800.00 | 108,000.00 | 109,100.00 | 100,255.80 | 25,090 |
| 2023-07-03 | 108,700.00 | 113,500.00 | 108,600.00 | 110,800.00 | 101,817.99 | 63,977 |
| 2023-06-30 | 102,900.00 | 109,500.00 | 102,500.00 | 108,400.00 | 99,612.55 | 60,801 |
| 2023-06-29 | 106,000.00 | 106,200.00 | 102,500.00 | 103,100.00 | 94,742.19 | 35,770 |
| 2023-06-28 | 106,300.00 | 106,600.00 | 105,200.00 | 105,200.00 | 96,671.96 | 21,682 |
| 2023-06-27 | 106,400.00 | 109,000.00 | 106,100.00 | 106,300.00 | 97,682.78 | 24,247 |
| 2023-06-26 | 105,900.00 | 107,400.00 | 105,000.00 | 106,500.00 | 97,866.57 | 25,566 |
| 2023-06-23 | 108,400.00 | 108,600.00 | 106,200.00 | 106,400.00 | 97,774.68 | 40,775 |
| 2023-06-22 | 108,000.00 | 113,000.00 | 107,000.00 | 108,700.00 | 99,888.23 | 67,334 |
| 2023-06-21 | 109,900.00 | 111,900.00 | 108,500.00 | 108,700.00 | 99,888.23 | 43,218 |
| 2023-06-20 | 111,300.00 | 112,800.00 | 109,000.00 | 110,900.00 | 101,909.88 | 42,355 |
| 2023-06-19 | 112,700.00 | 112,900.00 | 111,500.00 | 111,700.00 | 102,645.03 | 26,292 |
| 2023-06-16 | 113,000.00 | 113,000.00 | 110,300.00 | 112,700.00 | 103,563.97 | 56,446 |
| 2023-06-15 | 113,600.00 | 114,500.00 | 110,800.00 | 112,700.00 | 103,563.97 | 63,485 |
| 2023-06-14 | 114,800.00 | 116,400.00 | 112,900.00 | 113,600.00 | 104,391.01 | 67,690 |
| 2023-06-13 | 118,000.00 | 118,500.00 | 114,500.00 | 114,600.00 | 105,309.94 | 77,020 |
| 2023-06-12 | 120,900.00 | 121,000.00 | 117,200.00 | 118,000.00 | 108,434.32 | 58,784 |
| 2023-06-09 | 121,000.00 | 122,200.00 | 120,700.00 | 121,000.00 | 111,191.13 | 26,794 |
| 2023-06-08 | 122,700.00 | 123,900.00 | 120,500.00 | 120,900.00 | 111,099.23 | 55,308 |
| 2023-06-07 | 124,500.00 | 124,800.00 | 122,800.00 | 123,300.00 | 113,304.68 | 26,793 |
| 2023-06-05 | 122,400.00 | 124,900.00 | 122,300.00 | 124,100.00 | 114,039.83 | 27,872 |
| 2023-06-02 | 123,500.00 | 124,300.00 | 122,000.00 | 122,300.00 | 112,385.74 | 45,127 |
| 2023-06-01 | 122,100.00 | 124,300.00 | 122,100.00 | 123,800.00 | 113,764.15 | 36,576 |
| 2023-05-31 | 123,000.00 | 125,200.00 | 121,600.00 | 122,300.00 | 112,385.74 | 54,550 |
| 2023-05-30 | 125,600.00 | 126,400.00 | 122,200.00 | 122,900.00 | 112,937.10 | 60,759 |
| 2023-05-26 | 127,800.00 | 128,300.00 | 124,700.00 | 125,000.00 | 114,866.87 | 64,969 |
| 2023-05-25 | 130,700.00 | 130,900.00 | 126,600.00 | 127,300.00 | 116,980.42 | 105,617 |
| 2023-05-24 | 131,800.00 | 133,900.00 | 130,600.00 | 130,600.00 | 120,012.90 | 55,670 |
| 2023-05-23 | 130,900.00 | 133,500.00 | 130,200.00 | 132,300.00 | 121,575.09 | 63,546 |
| 2023-05-22 | 130,600.00 | 131,300.00 | 128,600.00 | 130,500.00 | 119,921.01 | 53,543 |
| 2023-05-19 | 129,700.00 | 131,200.00 | 128,100.00 | 130,500.00 | 119,921.01 | 94,710 |
| 2023-05-18 | 132,400.00 | 132,800.00 | 129,800.00 | 129,800.00 | 119,277.75 | 81,790 |
| 2023-05-17 | 130,500.00 | 132,900.00 | 128,000.00 | 132,200.00 | 121,483.20 | 82,351 |
| 2023-05-16 | 132,500.00 | 132,900.00 | 130,400.00 | 130,800.00 | 120,196.69 | 76,579 |
| 2023-05-15 | 137,700.00 | 138,600.00 | 130,600.00 | 131,500.00 | 120,839.94 | 142,020 |
| 2023-05-12 | 135,200.00 | 135,800.00 | 130,300.00 | 134,100.00 | 123,229.17 | 133,027 |
| 2023-05-11 | 138,400.00 | 138,800.00 | 134,100.00 | 134,800.00 | 123,872.43 | 124,600 |
| 2023-05-10 | 134,600.00 | 142,100.00 | 132,700.00 | 138,400.00 | 127,180.60 | 289,220 |
| 2023-05-09 | 142,700.00 | 143,500.00 | 132,400.00 | 133,300.00 | 122,494.03 | 279,572 |
| 2023-05-08 | 146,800.00 | 147,700.00 | 141,200.00 | 141,400.00 | 129,937.40 | 277,305 |
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.