Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 146,100.00 | 151,400.00 | 140,200.00 | 146,700.00 | 134,807.76 | 642,311 |
| 2023-05-03 | 139,800.00 | 153,700.00 | 139,800.00 | 142,300.00 | 130,764.44 | 864,972 |
| 2023-05-02 | 154,100.00 | 156,400.00 | 138,700.00 | 141,300.00 | 129,845.51 | 1,032,866 |
| 2023-04-28 | 128,000.00 | 161,800.00 | 128,000.00 | 153,000.00 | 140,597.05 | 3,471,822 |
| 2023-04-27 | 132,000.00 | 142,800.00 | 122,200.00 | 124,500.00 | 114,407.40 | 3,085,082 |
| 2023-04-26 | 171,000.00 | 171,000.00 | 171,000.00 | 171,000.00 | 157,137.87 | 46,514 |
| 2023-04-25 | 244,000.00 | 244,000.00 | 244,000.00 | 244,000.00 | 224,220.12 | 19,600 |
| 2023-04-24 | 493,500.00 | 494,000.00 | 348,500.00 | 348,500.00 | 320,248.83 | 36,585 |
| 2023-04-21 | 510,000.00 | 510,000.00 | 497,500.00 | 497,500.00 | 457,170.13 | 21,500 |
| 2023-04-20 | 508,000.00 | 510,000.00 | 480,500.00 | 502,000.00 | 461,305.34 | 53,943 |
| 2023-04-19 | 506,000.00 | 509,000.00 | 496,000.00 | 507,000.00 | 465,900.01 | 17,837 |
| 2023-04-18 | 513,000.00 | 515,000.00 | 508,000.00 | 508,000.00 | 466,818.95 | 15,052 |
| 2023-04-17 | 514,000.00 | 518,000.00 | 511,000.00 | 515,000.00 | 473,251.49 | 12,297 |
| 2023-04-14 | 510,000.00 | 518,000.00 | 508,000.00 | 516,000.00 | 474,170.43 | 18,799 |
| 2023-04-13 | 511,000.00 | 519,000.00 | 508,000.00 | 514,000.00 | 472,332.56 | 14,240 |
| 2023-04-12 | 506,000.00 | 513,000.00 | 502,000.00 | 511,000.00 | 469,575.75 | 17,553 |
| 2023-04-11 | 511,000.00 | 513,000.00 | 501,000.00 | 506,000.00 | 464,981.08 | 31,089 |
| 2023-04-10 | 515,000.00 | 519,000.00 | 506,000.00 | 514,000.00 | 472,332.56 | 21,232 |
| 2023-04-07 | 518,000.00 | 521,000.00 | 514,000.00 | 517,000.00 | 475,089.36 | 17,254 |
| 2023-04-06 | 518,000.00 | 522,000.00 | 513,000.00 | 520,000.00 | 477,846.17 | 13,539 |
| 2023-04-05 | 518,000.00 | 524,000.00 | 515,000.00 | 516,000.00 | 474,170.43 | 20,225 |
| 2023-04-04 | 519,000.00 | 521,000.00 | 514,000.00 | 518,000.00 | 476,008.30 | 13,545 |
| 2023-04-03 | 514,000.00 | 524,000.00 | 509,000.00 | 518,000.00 | 476,008.30 | 20,110 |
| 2023-03-31 | 509,000.00 | 517,000.00 | 503,000.00 | 515,000.00 | 473,251.49 | 12,669 |
| 2023-03-30 | 508,000.00 | 511,000.00 | 499,500.00 | 507,000.00 | 465,900.01 | 25,766 |
| 2023-03-29 | 511,000.00 | 516,000.00 | 506,000.00 | 506,000.00 | 464,981.08 | 31,738 |
| 2023-03-28 | 510,000.00 | 517,000.00 | 506,000.00 | 513,000.00 | 471,413.62 | 19,227 |
| 2023-03-27 | 511,000.00 | 517,000.00 | 509,000.00 | 512,000.00 | 470,494.69 | 18,419 |
| 2023-03-24 | 506,000.00 | 516,000.00 | 504,000.00 | 515,000.00 | 473,251.49 | 11,519 |
| 2023-03-23 | 514,000.00 | 515,000.00 | 506,000.00 | 508,000.00 | 466,818.95 | 25,215 |
| 2023-03-22 | 508,000.00 | 516,000.00 | 507,000.00 | 514,000.00 | 472,332.56 | 12,646 |
| 2023-03-21 | 509,000.00 | 515,000.00 | 504,000.00 | 511,000.00 | 469,575.75 | 12,558 |
| 2023-03-20 | 504,000.00 | 510,000.00 | 500,000.00 | 509,000.00 | 467,737.88 | 13,631 |
| 2023-03-17 | 503,000.00 | 508,000.00 | 499,500.00 | 506,000.00 | 464,981.08 | 31,241 |
| 2023-03-16 | 499,500.00 | 504,000.00 | 498,500.00 | 501,000.00 | 460,386.40 | 9,503 |
| 2023-03-15 | 497,500.00 | 500,000.00 | 495,000.00 | 499,000.00 | 458,548.53 | 12,212 |
| 2023-03-14 | 495,000.00 | 500,000.00 | 492,000.00 | 496,500.00 | 456,251.20 | 15,022 |
| 2023-03-13 | 490,500.00 | 497,500.00 | 489,500.00 | 496,500.00 | 456,251.20 | 12,955 |
| 2023-03-10 | 495,000.00 | 499,500.00 | 490,000.00 | 495,000.00 | 454,872.79 | 12,674 |
| 2023-03-09 | 495,500.00 | 501,000.00 | 487,500.00 | 495,000.00 | 454,872.79 | 27,260 |
| 2023-03-08 | 495,000.00 | 498,000.00 | 485,500.00 | 496,000.00 | 455,791.73 | 17,097 |
| 2023-03-07 | 493,000.00 | 497,500.00 | 482,500.00 | 494,000.00 | 453,953.86 | 22,950 |
| 2023-03-06 | 491,000.00 | 496,000.00 | 489,000.00 | 493,000.00 | 453,034.92 | 21,929 |
| 2023-03-03 | 505,000.00 | 505,000.00 | 489,000.00 | 493,000.00 | 453,034.92 | 23,070 |
| 2023-03-02 | 512,000.00 | 517,000.00 | 500,000.00 | 505,000.00 | 464,062.14 | 13,741 |
| 2023-02-28 | 499,500.00 | 517,000.00 | 492,000.00 | 513,000.00 | 471,413.62 | 31,689 |
| 2023-02-27 | 498,000.00 | 498,000.00 | 487,000.00 | 497,000.00 | 456,710.66 | 19,003 |
| 2023-02-24 | 489,000.00 | 500,000.00 | 489,000.00 | 494,500.00 | 454,413.33 | 21,490 |
| 2023-02-23 | 487,000.00 | 492,500.00 | 481,500.00 | 488,500.00 | 448,899.72 | 28,395 |
| 2023-02-22 | 483,000.00 | 491,000.00 | 483,000.00 | 487,000.00 | 447,521.31 | 24,858 |
| 2023-02-21 | 485,000.00 | 490,000.00 | 477,500.00 | 488,000.00 | 448,440.25 | 18,709 |
| 2023-02-20 | 487,000.00 | 492,000.00 | 482,500.00 | 484,500.00 | 445,223.98 | 18,683 |
| 2023-02-17 | 473,500.00 | 488,000.00 | 470,500.00 | 486,500.00 | 447,061.85 | 18,734 |
| 2023-02-16 | 473,500.00 | 480,000.00 | 472,500.00 | 475,500.00 | 436,953.56 | 17,141 |
| 2023-02-15 | 477,000.00 | 482,500.00 | 469,500.00 | 477,500.00 | 438,791.43 | 17,176 |
| 2023-02-14 | 476,000.00 | 485,000.00 | 472,000.00 | 480,500.00 | 441,548.24 | 17,915 |
| 2023-02-13 | 489,000.00 | 495,500.00 | 472,500.00 | 475,000.00 | 436,494.09 | 38,256 |
| 2023-02-10 | 483,000.00 | 490,000.00 | 475,000.00 | 489,500.00 | 449,818.65 | 23,988 |
| 2023-02-09 | 482,000.00 | 487,500.00 | 474,500.00 | 481,500.00 | 442,467.17 | 23,663 |
| 2023-02-08 | 474,500.00 | 481,000.00 | 470,000.00 | 480,500.00 | 441,548.24 | 27,256 |
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.