Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 299,000.00 | 303,500.00 | 297,500.00 | 302,500.00 | 275,777.47 | 25,130 |
| 2022-11-09 | 293,500.00 | 301,000.00 | 291,500.00 | 298,500.00 | 272,130.82 | 29,991 |
| 2022-11-08 | 288,000.00 | 294,500.00 | 288,000.00 | 292,500.00 | 266,660.86 | 16,832 |
| 2022-11-07 | 290,500.00 | 293,000.00 | 286,000.00 | 289,000.00 | 263,470.04 | 14,300 |
| 2022-11-04 | 284,500.00 | 290,500.00 | 281,500.00 | 288,000.00 | 262,558.38 | 24,045 |
| 2022-11-03 | 282,000.00 | 289,000.00 | 277,000.00 | 284,500.00 | 259,367.57 | 28,322 |
| 2022-11-02 | 278,000.00 | 282,000.00 | 276,000.00 | 281,500.00 | 256,632.58 | 27,671 |
| 2022-11-01 | 279,500.00 | 281,000.00 | 276,000.00 | 278,000.00 | 253,441.77 | 30,204 |
| 2022-10-31 | 283,000.00 | 284,000.00 | 276,500.00 | 279,000.00 | 254,353.43 | 27,569 |
| 2022-10-28 | 273,500.00 | 283,500.00 | 272,500.00 | 282,500.00 | 257,544.25 | 26,652 |
| 2022-10-27 | 277,500.00 | 280,000.00 | 272,500.00 | 276,500.00 | 252,074.28 | 33,321 |
| 2022-10-26 | 278,000.00 | 281,500.00 | 276,500.00 | 277,500.00 | 252,985.94 | 33,039 |
| 2022-10-25 | 285,000.00 | 285,500.00 | 275,000.00 | 278,500.00 | 253,897.60 | 34,311 |
| 2022-10-24 | 283,500.00 | 286,500.00 | 278,500.00 | 282,500.00 | 257,544.25 | 28,217 |
| 2022-10-21 | 282,000.00 | 283,500.00 | 276,500.00 | 281,000.00 | 256,176.75 | 33,400 |
| 2022-10-20 | 287,000.00 | 291,500.00 | 282,000.00 | 282,000.00 | 257,088.41 | 25,172 |
| 2022-10-19 | 283,000.00 | 288,000.00 | 283,000.00 | 285,500.00 | 260,279.23 | 10,000 |
| 2022-10-18 | 273,000.00 | 285,000.00 | 270,000.00 | 283,000.00 | 258,000.08 | 28,328 |
| 2022-10-17 | 272,500.00 | 274,000.00 | 267,000.00 | 272,500.00 | 248,427.63 | 37,746 |
| 2022-10-14 | 268,000.00 | 274,000.00 | 265,500.00 | 272,500.00 | 248,427.63 | 50,510 |
| 2022-10-13 | 275,500.00 | 275,500.00 | 263,000.00 | 269,500.00 | 245,692.65 | 46,824 |
| 2022-10-12 | 288,000.00 | 290,000.00 | 275,500.00 | 276,000.00 | 251,618.45 | 43,430 |
| 2022-10-11 | 290,000.00 | 297,000.00 | 278,500.00 | 288,500.00 | 263,014.21 | 48,754 |
| 2022-10-07 | 293,000.00 | 300,000.00 | 288,500.00 | 290,000.00 | 264,381.70 | 32,473 |
| 2022-10-06 | 285,000.00 | 293,000.00 | 280,000.00 | 292,500.00 | 266,660.86 | 37,545 |
| 2022-10-05 | 285,000.00 | 285,500.00 | 278,500.00 | 282,000.00 | 257,088.41 | 38,182 |
| 2022-10-04 | 270,000.00 | 280,500.00 | 265,500.00 | 279,500.00 | 254,809.26 | 28,774 |
| 2022-09-30 | 269,000.00 | 284,000.00 | 263,500.00 | 267,500.00 | 243,869.33 | 26,876 |
| 2022-09-29 | 246,000.00 | 270,000.00 | 246,000.00 | 265,500.00 | 242,046.01 | 34,647 |
| 2022-09-28 | 249,500.00 | 253,500.00 | 246,500.00 | 246,500.00 | 224,724.45 | 44,745 |
| 2022-09-27 | 250,500.00 | 253,500.00 | 247,500.00 | 249,000.00 | 227,003.60 | 29,965 |
| 2022-09-26 | 261,500.00 | 264,500.00 | 245,500.00 | 252,000.00 | 229,738.58 | 56,360 |
| 2022-09-23 | 241,000.00 | 275,000.00 | 239,000.00 | 260,500.00 | 237,487.70 | 59,627 |
| 2022-09-22 | 230,000.00 | 241,000.00 | 229,500.00 | 240,500.00 | 219,254.48 | 20,926 |
| 2022-09-21 | 229,000.00 | 230,500.00 | 226,500.00 | 229,500.00 | 209,226.21 | 10,313 |
| 2022-09-20 | 228,000.00 | 232,000.00 | 225,500.00 | 226,500.00 | 206,491.23 | 37,167 |
| 2022-09-19 | 222,500.00 | 226,500.00 | 222,000.00 | 226,500.00 | 206,491.23 | 12,016 |
| 2022-09-16 | 220,000.00 | 222,500.00 | 218,500.00 | 222,500.00 | 202,844.58 | 11,809 |
| 2022-09-15 | 219,500.00 | 221,500.00 | 217,000.00 | 220,000.00 | 200,565.43 | 9,907 |
| 2022-09-14 | 215,000.00 | 218,000.00 | 215,000.00 | 218,000.00 | 198,742.11 | 5,226 |
| 2022-09-13 | 217,500.00 | 218,000.00 | 215,000.00 | 216,500.00 | 197,374.62 | 18,139 |
| 2022-09-08 | 218,000.00 | 219,000.00 | 216,500.00 | 217,000.00 | 197,830.45 | 6,522 |
| 2022-09-07 | 215,500.00 | 222,000.00 | 215,500.00 | 216,500.00 | 197,374.62 | 29,665 |
| 2022-09-06 | 214,500.00 | 217,000.00 | 213,000.00 | 216,500.00 | 197,374.62 | 12,879 |
| 2022-09-05 | 209,500.00 | 213,000.00 | 209,000.00 | 212,500.00 | 193,727.97 | 10,316 |
| 2022-09-02 | 206,500.00 | 210,000.00 | 206,000.00 | 209,500.00 | 190,992.99 | 17,492 |
| 2022-09-01 | 207,500.00 | 210,000.00 | 206,500.00 | 206,500.00 | 188,258.01 | 15,010 |
| 2022-08-31 | 206,500.00 | 211,000.00 | 196,500.00 | 208,000.00 | 189,625.50 | 65,342 |
| 2022-08-30 | 208,000.00 | 209,000.00 | 201,000.00 | 208,500.00 | 190,081.33 | 30,551 |
| 2022-08-29 | 211,000.00 | 212,500.00 | 207,500.00 | 208,000.00 | 189,625.50 | 21,846 |
| 2022-08-26 | 212,500.00 | 214,500.00 | 211,000.00 | 211,500.00 | 192,816.31 | 18,941 |
| 2022-08-25 | 210,500.00 | 212,000.00 | 208,000.00 | 212,000.00 | 193,272.14 | 17,960 |
| 2022-08-24 | 209,000.00 | 211,500.00 | 209,000.00 | 210,500.00 | 191,904.65 | 10,109 |
| 2022-08-23 | 210,000.00 | 211,000.00 | 207,500.00 | 209,000.00 | 190,537.16 | 16,000 |
| 2022-08-22 | 207,000.00 | 210,500.00 | 207,000.00 | 208,500.00 | 190,081.33 | 4,323 |
| 2022-08-19 | 209,000.00 | 209,500.00 | 206,500.00 | 207,000.00 | 188,713.84 | 16,405 |
| 2022-08-18 | 209,500.00 | 212,000.00 | 208,000.00 | 209,000.00 | 190,537.16 | 9,227 |
| 2022-08-17 | 208,500.00 | 213,500.00 | 206,500.00 | 210,500.00 | 191,904.65 | 24,639 |
| 2022-08-16 | 205,000.00 | 211,000.00 | 204,000.00 | 208,500.00 | 190,081.33 | 16,039 |
| 2022-08-12 | 198,000.00 | 205,500.00 | 198,000.00 | 205,000.00 | 186,890.51 | 15,280 |
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.