Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 193,500.00 | 198,000.00 | 193,500.00 | 198,000.00 | 180,508.89 | 20,365 |
| 2022-08-10 | 195,500.00 | 195,500.00 | 192,000.00 | 193,000.00 | 175,950.58 | 21,601 |
| 2022-08-09 | 193,000.00 | 196,000.00 | 192,000.00 | 193,500.00 | 176,406.41 | 13,905 |
| 2022-08-08 | 190,000.00 | 194,500.00 | 188,500.00 | 193,000.00 | 175,950.58 | 53,256 |
| 2022-08-05 | 191,000.00 | 192,000.00 | 188,000.00 | 190,000.00 | 173,215.60 | 34,898 |
| 2022-08-04 | 193,000.00 | 193,500.00 | 188,500.00 | 191,000.00 | 174,127.26 | 16,962 |
| 2022-08-03 | 191,000.00 | 191,000.00 | 188,500.00 | 190,500.00 | 173,671.43 | 9,050 |
| 2022-08-02 | 187,000.00 | 190,000.00 | 186,500.00 | 189,000.00 | 172,303.94 | 21,107 |
| 2022-08-01 | 184,000.00 | 189,500.00 | 184,000.00 | 187,500.00 | 170,936.45 | 36,262 |
| 2022-07-29 | 185,000.00 | 186,500.00 | 183,000.00 | 185,000.00 | 168,657.29 | 20,151 |
| 2022-07-28 | 184,000.00 | 186,500.00 | 182,000.00 | 185,000.00 | 168,657.29 | 42,090 |
| 2022-07-27 | 184,500.00 | 185,500.00 | 182,000.00 | 184,000.00 | 167,745.63 | 22,334 |
| 2022-07-26 | 181,000.00 | 188,000.00 | 180,500.00 | 184,500.00 | 168,201.46 | 25,718 |
| 2022-07-25 | 183,000.00 | 186,000.00 | 177,500.00 | 181,000.00 | 165,010.65 | 49,811 |
| 2022-07-22 | 183,000.00 | 184,500.00 | 177,500.00 | 183,000.00 | 166,833.97 | 24,268 |
| 2022-07-21 | 181,500.00 | 185,000.00 | 180,500.00 | 183,000.00 | 166,833.97 | 18,216 |
| 2022-07-20 | 180,000.00 | 183,000.00 | 179,000.00 | 181,500.00 | 165,466.48 | 23,183 |
| 2022-07-19 | 184,500.00 | 187,000.00 | 178,000.00 | 178,500.00 | 162,731.50 | 27,464 |
| 2022-07-18 | 184,000.00 | 188,500.00 | 184,000.00 | 184,500.00 | 168,201.46 | 19,466 |
| 2022-07-15 | 186,000.00 | 186,500.00 | 179,500.00 | 185,500.00 | 169,113.12 | 45,779 |
| 2022-07-14 | 187,500.00 | 188,000.00 | 183,500.00 | 186,000.00 | 169,568.95 | 16,585 |
| 2022-07-13 | 183,000.00 | 189,000.00 | 183,000.00 | 185,500.00 | 169,113.12 | 18,949 |
| 2022-07-12 | 182,500.00 | 188,000.00 | 181,500.00 | 184,000.00 | 167,745.63 | 15,671 |
| 2022-07-11 | 181,500.00 | 183,000.00 | 180,000.00 | 182,500.00 | 166,378.14 | 15,704 |
| 2022-07-08 | 182,000.00 | 188,000.00 | 181,500.00 | 182,000.00 | 165,922.31 | 32,495 |
| 2022-07-07 | 182,500.00 | 184,500.00 | 180,000.00 | 181,000.00 | 165,010.65 | 24,307 |
| 2022-07-06 | 184,500.00 | 184,500.00 | 180,000.00 | 182,500.00 | 166,378.14 | 9,613 |
| 2022-07-05 | 181,500.00 | 185,500.00 | 179,500.00 | 184,500.00 | 168,201.46 | 19,159 |
| 2022-07-04 | 176,000.00 | 182,500.00 | 176,000.00 | 182,500.00 | 166,378.14 | 25,639 |
| 2022-07-01 | 177,000.00 | 180,000.00 | 174,000.00 | 177,000.00 | 161,364.00 | 19,013 |
| 2022-06-30 | 182,000.00 | 182,000.00 | 173,000.00 | 180,000.00 | 164,098.99 | 32,819 |
| 2022-06-29 | 182,000.00 | 188,500.00 | 177,500.00 | 182,000.00 | 165,922.31 | 36,386 |
| 2022-06-28 | 171,000.00 | 182,000.00 | 169,500.00 | 182,000.00 | 165,922.31 | 44,894 |
| 2022-06-27 | 162,500.00 | 169,500.00 | 162,000.00 | 169,500.00 | 154,526.55 | 23,080 |
| 2022-06-24 | 157,500.00 | 162,500.00 | 157,500.00 | 161,500.00 | 147,233.26 | 15,017 |
| 2022-06-23 | 158,000.00 | 160,000.00 | 156,500.00 | 157,500.00 | 143,586.61 | 22,829 |
| 2022-06-22 | 158,500.00 | 160,500.00 | 157,500.00 | 158,500.00 | 144,498.28 | 26,997 |
| 2022-06-21 | 154,500.00 | 160,500.00 | 154,000.00 | 158,500.00 | 144,498.28 | 19,632 |
| 2022-06-20 | 160,500.00 | 161,500.00 | 154,500.00 | 154,500.00 | 140,851.63 | 23,671 |
| 2022-06-17 | 162,500.00 | 164,500.00 | 159,500.00 | 162,000.00 | 147,689.09 | 33,741 |
| 2022-06-16 | 161,500.00 | 163,500.00 | 160,000.00 | 163,000.00 | 148,600.75 | 15,887 |
| 2022-06-15 | 157,000.00 | 161,500.00 | 156,500.00 | 160,500.00 | 146,321.60 | 13,393 |
| 2022-06-14 | 159,000.00 | 159,500.00 | 157,000.00 | 158,000.00 | 144,042.45 | 15,012 |
| 2022-06-13 | 156,500.00 | 160,000.00 | 155,000.00 | 159,500.00 | 145,409.94 | 22,811 |
| 2022-06-10 | 157,000.00 | 160,000.00 | 153,500.00 | 157,000.00 | 143,130.78 | 61,071 |
| 2022-06-09 | 158,500.00 | 159,500.00 | 156,000.00 | 157,500.00 | 143,586.61 | 11,472 |
| 2022-06-08 | 157,000.00 | 159,500.00 | 154,500.00 | 158,500.00 | 144,498.28 | 12,829 |
| 2022-06-07 | 154,500.00 | 158,000.00 | 152,500.00 | 157,500.00 | 143,586.61 | 32,864 |
| 2022-06-03 | 159,000.00 | 160,000.00 | 151,000.00 | 154,500.00 | 140,851.63 | 27,873 |
| 2022-06-02 | 159,000.00 | 161,500.00 | 158,000.00 | 159,000.00 | 144,954.11 | 10,892 |
| 2022-05-31 | 163,500.00 | 164,000.00 | 158,000.00 | 159,000.00 | 144,954.11 | 20,497 |
| 2022-05-30 | 160,500.00 | 165,000.00 | 160,500.00 | 164,000.00 | 149,512.41 | 31,864 |
| 2022-05-27 | 156,000.00 | 162,000.00 | 154,500.00 | 160,000.00 | 145,865.77 | 25,099 |
| 2022-05-26 | 150,500.00 | 157,500.00 | 150,000.00 | 156,500.00 | 142,674.95 | 16,707 |
| 2022-05-25 | 153,000.00 | 155,500.00 | 146,000.00 | 150,500.00 | 137,204.99 | 29,408 |
| 2022-05-24 | 156,000.00 | 159,000.00 | 150,000.00 | 153,500.00 | 139,939.97 | 26,076 |
| 2022-05-23 | 156,000.00 | 163,500.00 | 155,000.00 | 156,000.00 | 142,219.12 | 30,232 |
| 2022-05-20 | 150,000.00 | 156,000.00 | 147,500.00 | 155,500.00 | 141,763.29 | 34,584 |
| 2022-05-19 | 142,500.00 | 152,000.00 | 138,000.00 | 149,500.00 | 136,293.33 | 30,049 |
| 2022-05-18 | 139,500.00 | 144,000.00 | 138,500.00 | 141,500.00 | 129,000.04 | 20,334 |
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.