Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 133,000.00 | 139,000.00 | 131,000.00 | 138,000.00 | 125,809.22 | 22,254 |
| 2022-05-16 | 134,000.00 | 134,000.00 | 128,000.00 | 131,500.00 | 119,883.43 | 24,307 |
| 2022-05-13 | 127,500.00 | 133,000.00 | 127,000.00 | 133,000.00 | 121,250.92 | 22,280 |
| 2022-05-12 | 122,500.00 | 129,000.00 | 122,500.00 | 127,500.00 | 116,236.78 | 23,591 |
| 2022-05-11 | 121,500.00 | 124,500.00 | 120,000.00 | 122,500.00 | 111,678.48 | 22,411 |
| 2022-05-10 | 118,000.00 | 121,000.00 | 117,500.00 | 121,000.00 | 110,310.99 | 11,307 |
| 2022-05-09 | 118,000.00 | 120,000.00 | 116,500.00 | 119,500.00 | 108,943.49 | 18,440 |
| 2022-05-06 | 113,000.00 | 117,500.00 | 113,000.00 | 117,000.00 | 106,664.34 | 22,646 |
| 2022-05-04 | 113,500.00 | 115,000.00 | 112,500.00 | 113,000.00 | 103,017.70 | 26,985 |
| 2022-05-03 | 113,000.00 | 114,000.00 | 112,000.00 | 113,000.00 | 103,017.70 | 14,488 |
| 2022-05-02 | 113,000.00 | 114,000.00 | 112,000.00 | 113,000.00 | 103,017.70 | 4,138 |
| 2022-04-29 | 111,500.00 | 114,000.00 | 109,500.00 | 113,000.00 | 103,017.70 | 22,141 |
| 2022-04-28 | 111,000.00 | 112,500.00 | 108,500.00 | 111,500.00 | 101,650.21 | 26,096 |
| 2022-04-27 | 109,000.00 | 113,000.00 | 108,500.00 | 109,500.00 | 99,826.88 | 25,816 |
| 2022-04-26 | 110,500.00 | 111,500.00 | 108,500.00 | 108,500.00 | 98,915.22 | 14,832 |
| 2022-04-25 | 110,500.00 | 112,000.00 | 109,000.00 | 110,500.00 | 100,738.55 | 16,068 |
| 2022-04-22 | 108,500.00 | 112,000.00 | 108,500.00 | 110,500.00 | 100,738.55 | 17,056 |
| 2022-04-21 | 108,500.00 | 110,000.00 | 107,000.00 | 108,500.00 | 98,915.22 | 22,625 |
| 2022-04-20 | 108,500.00 | 109,500.00 | 107,000.00 | 108,500.00 | 98,915.22 | 20,818 |
| 2022-04-19 | 109,000.00 | 109,500.00 | 107,500.00 | 108,500.00 | 98,915.22 | 27,579 |
| 2022-04-18 | 108,500.00 | 110,000.00 | 107,500.00 | 108,500.00 | 98,915.22 | 14,013 |
| 2022-04-15 | 110,000.00 | 110,000.00 | 108,500.00 | 109,500.00 | 99,826.88 | 6,178 |
| 2022-04-14 | 108,000.00 | 109,500.00 | 108,000.00 | 108,500.00 | 98,915.22 | 15,261 |
| 2022-04-13 | 109,000.00 | 109,500.00 | 107,500.00 | 108,500.00 | 98,915.22 | 5,903 |
| 2022-04-12 | 106,000.00 | 110,000.00 | 106,000.00 | 109,000.00 | 99,371.05 | 28,228 |
| 2022-04-11 | 105,500.00 | 108,000.00 | 105,500.00 | 106,000.00 | 96,636.07 | 22,162 |
| 2022-04-08 | 102,000.00 | 106,500.00 | 102,000.00 | 106,000.00 | 96,636.07 | 6,752 |
| 2022-04-07 | 105,000.00 | 106,000.00 | 102,500.00 | 104,000.00 | 94,812.75 | 10,007 |
| 2022-04-06 | 105,500.00 | 107,000.00 | 104,000.00 | 105,000.00 | 95,724.41 | 18,462 |
| 2022-04-05 | 106,000.00 | 107,000.00 | 105,000.00 | 106,000.00 | 96,636.07 | 7,016 |
| 2022-04-04 | 107,500.00 | 107,500.00 | 105,500.00 | 106,000.00 | 96,636.07 | 3,666 |
| 2022-04-01 | 106,000.00 | 107,000.00 | 105,500.00 | 106,500.00 | 97,091.90 | 3,862 |
| 2022-03-31 | 107,500.00 | 108,000.00 | 105,000.00 | 106,000.00 | 96,636.07 | 15,944 |
| 2022-03-30 | 107,500.00 | 108,500.00 | 104,000.00 | 106,500.00 | 97,091.90 | 45,346 |
| 2022-03-29 | 107,500.00 | 108,500.00 | 105,500.00 | 107,500.00 | 98,003.56 | 14,817 |
| 2022-03-28 | 107,500.00 | 109,000.00 | 106,500.00 | 107,500.00 | 98,003.56 | 15,275 |
| 2022-03-25 | 106,500.00 | 109,000.00 | 106,000.00 | 107,500.00 | 98,003.56 | 30,809 |
| 2022-03-24 | 107,500.00 | 108,000.00 | 105,000.00 | 106,500.00 | 97,091.90 | 9,400 |
| 2022-03-23 | 107,500.00 | 109,000.00 | 106,000.00 | 107,000.00 | 97,547.73 | 54,631 |
| 2022-03-22 | 107,000.00 | 110,000.00 | 106,500.00 | 107,000.00 | 97,547.73 | 32,748 |
| 2022-03-21 | 106,000.00 | 107,500.00 | 106,000.00 | 107,000.00 | 97,547.73 | 5,509 |
| 2022-03-18 | 105,500.00 | 108,000.00 | 104,000.00 | 107,000.00 | 97,547.73 | 42,880 |
| 2022-03-17 | 106,500.00 | 109,000.00 | 104,000.00 | 105,000.00 | 95,724.41 | 23,997 |
| 2022-03-16 | 108,000.00 | 108,000.00 | 106,000.00 | 106,500.00 | 97,091.90 | 9,588 |
| 2022-03-15 | 104,500.00 | 106,500.00 | 104,500.00 | 106,000.00 | 96,636.07 | 4,769 |
| 2022-03-14 | 105,500.00 | 107,500.00 | 104,500.00 | 105,500.00 | 96,180.24 | 13,375 |
| 2022-03-11 | 106,000.00 | 107,000.00 | 105,000.00 | 105,500.00 | 96,180.24 | 10,430 |
| 2022-03-10 | 105,500.00 | 108,000.00 | 103,000.00 | 106,000.00 | 96,636.07 | 9,439 |
| 2022-03-08 | 105,000.00 | 107,000.00 | 102,500.00 | 105,500.00 | 96,180.24 | 12,967 |
| 2022-03-07 | 104,000.00 | 106,500.00 | 104,000.00 | 105,000.00 | 95,724.41 | 4,209 |
| 2022-03-04 | 104,000.00 | 106,000.00 | 104,000.00 | 105,500.00 | 96,180.24 | 4,797 |
| 2022-03-03 | 104,000.00 | 106,000.00 | 103,500.00 | 105,500.00 | 96,180.24 | 11,478 |
| 2022-03-02 | 102,500.00 | 105,500.00 | 102,000.00 | 104,000.00 | 94,812.75 | 14,003 |
| 2022-02-28 | 101,000.00 | 103,000.00 | 100,500.00 | 101,500.00 | 92,533.60 | 8,088 |
| 2022-02-25 | 104,500.00 | 104,500.00 | 98,900.00 | 100,500.00 | 91,621.94 | 28,937 |
| 2022-02-24 | 102,500.00 | 109,000.00 | 101,500.00 | 105,500.00 | 96,180.24 | 33,678 |
| 2022-02-23 | 104,000.00 | 104,000.00 | 100,500.00 | 102,000.00 | 92,989.43 | 9,920 |
| 2022-02-22 | 100,500.00 | 105,000.00 | 99,100.00 | 103,000.00 | 93,901.09 | 27,672 |
| 2022-02-21 | 101,500.00 | 102,500.00 | 99,100.00 | 100,000.00 | 91,166.10 | 10,433 |
| 2022-02-18 | 100,000.00 | 101,000.00 | 99,000.00 | 99,300.00 | 90,527.94 | 8,523 |
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.