Samchully historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	99,000.00	103,500.00	98,700.00	99,600.00	90,801.44	19,115
2022-02-16	99,100.00	99,500.00	98,100.00	99,000.00	90,254.44	8,404
2022-02-15	99,100.00	100,000.00	98,800.00	99,100.00	90,345.61	7,868
2022-02-14	100,000.00	101,000.00	98,900.00	99,900.00	91,074.94	9,726
2022-02-11	97,900.00	102,500.00	97,700.00	100,000.00	91,166.10	14,283
2022-02-10	97,200.00	99,500.00	96,200.00	97,700.00	89,069.28	27,171
2022-02-09	96,000.00	97,200.00	96,000.00	97,200.00	88,613.45	6,444
2022-02-08	98,400.00	98,400.00	95,800.00	96,500.00	87,975.29	9,926
2022-02-07	97,400.00	99,000.00	97,100.00	97,400.00	88,795.79	3,486
2022-02-04	97,300.00	98,200.00	96,900.00	97,300.00	88,704.62	15,362
2022-02-03	95,300.00	98,100.00	94,300.00	97,300.00	88,704.62	18,590
2022-01-28	93,000.00	94,500.00	92,600.00	94,500.00	86,151.97	4,936
2022-01-27	94,200.00	94,200.00	92,600.00	93,000.00	84,784.48	8,525
2022-01-26	94,200.00	95,200.00	93,200.00	94,200.00	85,878.47	9,142
2022-01-25	93,600.00	93,700.00	92,400.00	93,200.00	84,966.81	20,312
2022-01-24	94,500.00	94,800.00	93,100.00	93,600.00	85,331.47	12,353
2022-01-21	91,000.00	95,000.00	90,800.00	94,300.00	85,969.64	15,310
2022-01-20	92,000.00	94,700.00	90,200.00	91,800.00	83,690.48	10,612
2022-01-19	91,700.00	92,500.00	90,800.00	91,300.00	83,234.65	11,907
2022-01-18	92,000.00	93,200.00	91,800.00	91,900.00	83,781.65	4,487
2022-01-17	92,500.00	92,900.00	92,200.00	92,400.00	84,237.48	2,914
2022-01-14	92,000.00	93,300.00	91,100.00	92,900.00	84,693.31	12,009
2022-01-13	92,200.00	93,300.00	91,700.00	92,400.00	84,237.48	4,576
2022-01-12	91,900.00	92,800.00	91,900.00	92,100.00	83,963.98	5,277
2022-01-11	91,800.00	92,900.00	91,400.00	91,900.00	83,781.65	3,241
2022-01-10	91,400.00	93,400.00	91,200.00	91,800.00	83,690.48	9,342
2022-01-07	91,700.00	92,100.00	91,300.00	91,500.00	83,416.99	1,994
2022-01-06	93,000.00	93,000.00	91,300.00	91,700.00	83,599.32	7,237
2022-01-05	93,500.00	93,500.00	92,300.00	93,000.00	84,784.48	5,345
2022-01-04	91,400.00	93,700.00	91,100.00	93,600.00	85,331.47	9,125
2022-01-03	90,200.00	91,200.00	90,200.00	91,000.00	82,961.16	4,938
2021-12-30	89,600.00	90,800.00	89,300.00	90,800.00	82,778.82	7,464
2021-12-29	90,500.00	90,500.00	88,500.00	90,000.00	82,049.49	9,611
2021-12-28	90,600.00	91,200.00	90,000.00	90,400.00	79,679.18	7,241
2021-12-27	90,000.00	90,500.00	89,800.00	90,100.00	79,414.75	4,063
2021-12-24	90,200.00	90,200.00	89,700.00	89,900.00	79,238.47	2,181
2021-12-23	91,000.00	91,400.00	89,600.00	89,700.00	79,062.19	7,367
2021-12-22	88,500.00	92,200.00	88,000.00	90,500.00	79,767.32	13,627
2021-12-21	87,600.00	88,500.00	87,400.00	88,100.00	77,651.94	4,791
2021-12-20	88,000.00	88,700.00	87,400.00	87,800.00	77,387.52	2,412
2021-12-17	87,300.00	88,500.00	86,600.00	88,500.00	78,004.50	3,085
2021-12-16	87,000.00	87,400.00	86,900.00	87,300.00	76,946.81	2,096
2021-12-15	86,700.00	87,200.00	86,500.00	86,800.00	76,506.11	1,912
2021-12-14	87,200.00	87,500.00	86,300.00	87,100.00	76,770.53	3,049
2021-12-13	87,800.00	88,100.00	87,000.00	87,200.00	76,858.67	3,654
2021-12-10	88,300.00	88,300.00	87,300.00	87,800.00	77,387.52	3,537
2021-12-09	87,100.00	88,300.00	87,000.00	88,300.00	77,828.22	2,895
2021-12-08	87,700.00	88,100.00	87,400.00	87,700.00	77,299.38	2,952
2021-12-07	87,500.00	87,700.00	87,100.00	87,400.00	77,034.95	2,010
2021-12-06	86,900.00	87,500.00	85,700.00	87,400.00	77,034.95	3,026
2021-12-03	85,700.00	87,000.00	85,300.00	86,900.00	76,594.25	4,438
2021-12-02	84,500.00	85,700.00	83,800.00	85,100.00	75,007.72	4,136
2021-12-01	84,000.00	85,000.00	82,600.00	84,800.00	74,743.30	4,651
2021-11-30	87,300.00	87,400.00	82,400.00	83,600.00	73,685.61	13,630
2021-11-29	86,100.00	88,600.00	85,500.00	87,300.00	76,946.81	9,209
2021-11-26	88,800.00	88,800.00	87,200.00	87,400.00	77,034.95	9,199
2021-11-25	89,200.00	89,200.00	88,500.00	88,800.00	78,268.92	2,481
2021-11-24	88,600.00	89,300.00	88,600.00	88,900.00	78,357.07	3,512
2021-11-23	88,400.00	88,600.00	88,100.00	88,600.00	78,092.64	3,119
2021-11-22	89,300.00	89,300.00	88,000.00	88,400.00	77,916.36	4,564

← NewerPage 20 of 21 · 1,227 trading daysOlder →

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.