Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 88,600.00 | 89,100.00 | 88,300.00 | 88,700.00 | 78,180.78 | 3,702 |
| 2021-11-18 | 89,100.00 | 89,200.00 | 88,000.00 | 88,900.00 | 78,357.07 | 4,052 |
| 2021-11-17 | 90,000.00 | 90,000.00 | 88,300.00 | 88,600.00 | 78,092.64 | 7,137 |
| 2021-11-16 | 91,000.00 | 91,000.00 | 89,600.00 | 90,000.00 | 79,326.61 | 5,531 |
| 2021-11-15 | 90,600.00 | 91,900.00 | 90,600.00 | 91,200.00 | 80,384.30 | 4,368 |
| 2021-11-12 | 89,000.00 | 90,600.00 | 88,800.00 | 90,100.00 | 79,414.75 | 5,143 |
| 2021-11-11 | 89,900.00 | 90,000.00 | 88,000.00 | 89,000.00 | 78,445.21 | 9,358 |
| 2021-11-10 | 92,500.00 | 92,500.00 | 89,300.00 | 90,100.00 | 79,414.75 | 10,717 |
| 2021-11-09 | 92,400.00 | 92,900.00 | 92,200.00 | 92,600.00 | 81,618.27 | 3,073 |
| 2021-11-08 | 92,500.00 | 92,900.00 | 92,100.00 | 92,200.00 | 81,265.71 | 4,619 |
| 2021-11-05 | 93,300.00 | 93,500.00 | 92,200.00 | 92,500.00 | 81,530.13 | 6,073 |
| 2021-11-04 | 93,200.00 | 93,800.00 | 92,700.00 | 93,300.00 | 82,235.26 | 5,793 |
| 2021-11-03 | 93,500.00 | 93,500.00 | 92,600.00 | 93,200.00 | 82,147.11 | 5,872 |
| 2021-11-02 | 93,300.00 | 93,700.00 | 93,000.00 | 93,100.00 | 82,058.97 | 3,753 |
| 2021-11-01 | 94,100.00 | 94,100.00 | 92,800.00 | 93,000.00 | 81,970.83 | 9,213 |
| 2021-10-29 | 94,500.00 | 95,000.00 | 93,700.00 | 94,400.00 | 83,204.80 | 5,514 |
| 2021-10-28 | 94,500.00 | 95,600.00 | 94,200.00 | 94,700.00 | 83,469.22 | 7,870 |
| 2021-10-27 | 96,000.00 | 96,000.00 | 95,000.00 | 95,600.00 | 84,262.49 | 6,398 |
| 2021-10-26 | 96,400.00 | 96,500.00 | 95,400.00 | 96,100.00 | 84,703.19 | 7,694 |
| 2021-10-25 | 95,500.00 | 96,000.00 | 94,600.00 | 96,000.00 | 84,615.05 | 6,334 |
| 2021-10-22 | 97,200.00 | 97,400.00 | 95,200.00 | 95,500.00 | 84,174.35 | 16,501 |
| 2021-10-21 | 98,600.00 | 99,100.00 | 97,800.00 | 98,100.00 | 86,466.01 | 6,987 |
| 2021-10-20 | 101,000.00 | 101,000.00 | 98,100.00 | 98,100.00 | 86,466.01 | 11,820 |
| 2021-10-19 | 100,500.00 | 101,500.00 | 98,100.00 | 100,000.00 | 88,140.68 | 22,674 |
| 2021-10-18 | 101,500.00 | 101,500.00 | 99,200.00 | 99,900.00 | 88,052.54 | 12,341 |
| 2021-10-15 | 97,000.00 | 101,000.00 | 96,000.00 | 99,800.00 | 87,964.40 | 21,382 |
| 2021-10-14 | 97,300.00 | 97,700.00 | 95,800.00 | 96,700.00 | 85,232.04 | 16,036 |
← NewerPage 21 of 21 · 1,227 trading days
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.