Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 479,000.00 | 480,500.00 | 472,500.00 | 474,500.00 | 436,034.63 | 19,656 |
| 2023-02-06 | 481,000.00 | 481,000.00 | 469,500.00 | 478,500.00 | 439,710.37 | 18,257 |
| 2023-02-03 | 471,000.00 | 482,000.00 | 465,500.00 | 475,000.00 | 436,494.09 | 30,594 |
| 2023-02-02 | 483,000.00 | 485,000.00 | 470,500.00 | 471,000.00 | 432,818.35 | 32,407 |
| 2023-02-01 | 490,500.00 | 493,500.00 | 481,500.00 | 482,500.00 | 443,386.11 | 21,597 |
| 2023-01-31 | 477,500.00 | 492,000.00 | 472,500.00 | 489,000.00 | 449,359.18 | 25,934 |
| 2023-01-30 | 478,000.00 | 496,000.00 | 475,500.00 | 477,500.00 | 438,791.43 | 21,885 |
| 2023-01-27 | 466,000.00 | 478,000.00 | 465,000.00 | 478,000.00 | 439,250.90 | 31,670 |
| 2023-01-26 | 469,500.00 | 473,500.00 | 465,000.00 | 468,000.00 | 430,061.55 | 25,006 |
| 2023-01-25 | 475,500.00 | 475,500.00 | 464,500.00 | 468,000.00 | 430,061.55 | 37,378 |
| 2023-01-20 | 473,000.00 | 480,000.00 | 470,500.00 | 471,500.00 | 433,277.82 | 13,641 |
| 2023-01-19 | 465,000.00 | 471,000.00 | 462,000.00 | 468,500.00 | 430,521.02 | 19,830 |
| 2023-01-18 | 458,000.00 | 466,500.00 | 454,500.00 | 462,000.00 | 424,547.94 | 28,662 |
| 2023-01-17 | 452,500.00 | 461,000.00 | 450,000.00 | 458,000.00 | 420,872.20 | 29,478 |
| 2023-01-16 | 447,000.00 | 460,000.00 | 444,000.00 | 456,000.00 | 419,034.33 | 25,223 |
| 2023-01-13 | 444,500.00 | 447,000.00 | 438,500.00 | 447,000.00 | 410,763.92 | 30,161 |
| 2023-01-12 | 444,500.00 | 450,000.00 | 439,500.00 | 443,000.00 | 407,088.18 | 39,586 |
| 2023-01-11 | 459,500.00 | 475,000.00 | 443,000.00 | 444,000.00 | 408,007.11 | 31,333 |
| 2023-01-10 | 457,500.00 | 465,000.00 | 453,500.00 | 457,000.00 | 419,953.27 | 19,235 |
| 2023-01-09 | 431,000.00 | 453,500.00 | 428,000.00 | 449,000.00 | 412,601.79 | 33,666 |
| 2023-01-06 | 411,000.00 | 426,500.00 | 410,500.00 | 426,000.00 | 391,466.28 | 52,568 |
| 2023-01-05 | 414,000.00 | 417,000.00 | 407,500.00 | 413,500.00 | 379,979.60 | 34,057 |
| 2023-01-04 | 411,000.00 | 419,500.00 | 411,000.00 | 413,500.00 | 379,979.60 | 53,344 |
| 2023-01-03 | 405,500.00 | 413,500.00 | 402,000.00 | 411,000.00 | 377,682.26 | 45,232 |
| 2023-01-02 | 395,000.00 | 404,000.00 | 391,000.00 | 403,000.00 | 370,330.78 | 41,363 |
| 2022-12-29 | 409,000.00 | 415,000.00 | 390,500.00 | 391,000.00 | 359,303.56 | 32,767 |
| 2022-12-28 | 379,500.00 | 409,500.00 | 379,000.00 | 409,000.00 | 375,844.39 | 41,434 |
| 2022-12-27 | 386,000.00 | 386,000.00 | 377,500.00 | 379,000.00 | 345,519.54 | 49,155 |
| 2022-12-26 | 378,000.00 | 385,000.00 | 368,500.00 | 384,000.00 | 350,077.84 | 235,209 |
| 2022-12-23 | 385,000.00 | 385,500.00 | 375,000.00 | 379,000.00 | 345,519.54 | 89,863 |
| 2022-12-22 | 386,000.00 | 388,000.00 | 383,500.00 | 387,000.00 | 352,812.82 | 28,067 |
| 2022-12-21 | 391,500.00 | 394,000.00 | 386,500.00 | 387,000.00 | 352,812.82 | 29,115 |
| 2022-12-20 | 389,500.00 | 393,000.00 | 386,500.00 | 391,500.00 | 356,915.30 | 24,358 |
| 2022-12-19 | 394,500.00 | 396,000.00 | 389,000.00 | 390,000.00 | 355,547.81 | 14,614 |
| 2022-12-16 | 383,000.00 | 394,000.00 | 380,500.00 | 392,000.00 | 357,371.13 | 20,545 |
| 2022-12-15 | 384,000.00 | 386,000.00 | 379,500.00 | 383,500.00 | 349,622.01 | 22,685 |
| 2022-12-14 | 382,000.00 | 384,500.00 | 378,000.00 | 384,000.00 | 350,077.84 | 15,812 |
| 2022-12-13 | 378,500.00 | 385,000.00 | 377,000.00 | 380,000.00 | 346,431.20 | 22,800 |
| 2022-12-12 | 382,000.00 | 384,000.00 | 376,000.00 | 379,500.00 | 345,975.37 | 19,292 |
| 2022-12-09 | 379,000.00 | 388,000.00 | 370,000.00 | 382,000.00 | 348,254.52 | 34,818 |
| 2022-12-08 | 388,000.00 | 390,500.00 | 378,500.00 | 380,000.00 | 346,431.20 | 52,227 |
| 2022-12-07 | 378,500.00 | 387,500.00 | 376,000.00 | 386,000.00 | 351,901.16 | 36,267 |
| 2022-12-06 | 376,500.00 | 381,500.00 | 376,500.00 | 378,000.00 | 344,607.87 | 46,474 |
| 2022-12-05 | 382,500.00 | 384,500.00 | 377,000.00 | 380,500.00 | 346,887.03 | 36,035 |
| 2022-12-02 | 380,000.00 | 385,500.00 | 377,000.00 | 382,500.00 | 348,710.35 | 28,127 |
| 2022-12-01 | 385,500.00 | 389,000.00 | 377,000.00 | 380,000.00 | 346,431.20 | 44,383 |
| 2022-11-30 | 371,500.00 | 385,000.00 | 371,500.00 | 380,500.00 | 346,887.03 | 73,461 |
| 2022-11-29 | 375,000.00 | 380,500.00 | 371,000.00 | 372,500.00 | 339,593.74 | 48,556 |
| 2022-11-28 | 393,000.00 | 397,000.00 | 371,000.00 | 378,500.00 | 345,063.71 | 65,101 |
| 2022-11-25 | 368,000.00 | 389,500.00 | 364,000.00 | 389,500.00 | 355,091.98 | 26,556 |
| 2022-11-24 | 352,500.00 | 363,500.00 | 348,500.00 | 363,000.00 | 330,932.96 | 20,799 |
| 2022-11-23 | 352,500.00 | 359,500.00 | 348,500.00 | 348,500.00 | 317,713.87 | 24,225 |
| 2022-11-22 | 342,500.00 | 356,000.00 | 342,500.00 | 349,500.00 | 318,625.54 | 23,042 |
| 2022-11-21 | 335,000.00 | 344,000.00 | 325,000.00 | 344,000.00 | 313,611.40 | 28,887 |
| 2022-11-18 | 336,000.00 | 341,500.00 | 330,000.00 | 332,000.00 | 302,671.47 | 27,835 |
| 2022-11-17 | 324,000.00 | 340,000.00 | 324,000.00 | 335,000.00 | 305,406.45 | 22,581 |
| 2022-11-16 | 316,000.00 | 327,000.00 | 312,000.00 | 324,500.00 | 295,834.01 | 35,911 |
| 2022-11-15 | 321,000.00 | 328,500.00 | 317,500.00 | 317,500.00 | 289,452.38 | 22,316 |
| 2022-11-14 | 310,000.00 | 320,000.00 | 307,000.00 | 319,500.00 | 291,275.70 | 23,245 |
| 2022-11-11 | 303,000.00 | 313,000.00 | 302,500.00 | 308,000.00 | 280,791.60 | 39,816 |
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.