Samchully historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	137,500.00	138,800.00	135,100.00	138,000.00	138,000.00	17,743
2026-04-16	134,600.00	138,300.00	134,100.00	137,500.00	137,500.00	16,480
2026-04-15	132,500.00	134,400.00	131,300.00	134,100.00	134,100.00	21,034
2026-04-14	132,500.00	132,500.00	131,100.00	132,000.00	132,000.00	13,160
2026-04-13	132,000.00	132,100.00	129,500.00	130,800.00	130,800.00	11,911
2026-04-10	135,800.00	136,000.00	131,600.00	133,000.00	133,000.00	37,114
2026-04-09	137,000.00	137,500.00	134,600.00	135,600.00	135,600.00	11,375
2026-04-08	137,400.00	138,500.00	135,000.00	137,900.00	137,900.00	27,460
2026-04-07	136,700.00	136,900.00	133,600.00	135,300.00	135,300.00	8,770
2026-04-06	137,200.00	137,300.00	134,200.00	135,600.00	135,600.00	6,155
2026-04-03	137,800.00	138,100.00	136,100.00	137,400.00	137,400.00	8,375
2026-04-02	141,300.00	142,000.00	132,200.00	136,900.00	136,900.00	18,436
2026-04-01	141,900.00	142,000.00	139,700.00	141,100.00	141,100.00	12,360
2026-03-31	140,000.00	143,000.00	138,600.00	139,000.00	139,000.00	17,088
2026-03-30	143,500.00	143,900.00	141,200.00	143,000.00	143,000.00	10,158
2026-03-27	146,500.00	148,000.00	141,100.00	147,200.00	147,200.00	17,080
2026-03-26	151,000.00	151,000.00	140,000.00	149,500.00	149,500.00	17,273
2026-03-25	153,500.00	153,700.00	151,200.00	153,000.00	150,000.00	13,057
2026-03-24	151,700.00	152,200.00	147,000.00	150,600.00	147,647.06	19,515
2026-03-23	153,400.00	154,800.00	149,000.00	150,000.00	147,058.82	27,704
2026-03-20	146,500.00	154,400.00	145,500.00	154,400.00	151,372.55	38,566
2026-03-19	146,900.00	147,000.00	143,400.00	146,000.00	143,137.25	27,809
2026-03-18	142,300.00	143,600.00	140,500.00	143,400.00	140,588.24	16,545
2026-03-17	141,100.00	142,400.00	139,500.00	142,300.00	139,509.80	13,327
2026-03-16	139,500.00	142,500.00	138,800.00	140,000.00	137,254.90	12,858
2026-03-13	139,000.00	144,500.00	138,900.00	139,700.00	136,960.78	20,148
2026-03-12	136,200.00	141,100.00	136,200.00	140,700.00	137,941.18	19,806
2026-03-11	136,400.00	138,800.00	135,000.00	136,500.00	133,823.53	18,037
2026-03-10	134,900.00	136,600.00	132,900.00	136,400.00	133,725.49	12,009
2026-03-09	136,000.00	136,200.00	130,500.00	131,900.00	129,313.73	15,289
2026-03-06	140,000.00	143,000.00	136,000.00	137,900.00	135,196.08	33,241
2026-03-05	138,000.00	139,200.00	134,700.00	136,200.00	133,529.41	17,560
2026-03-04	142,600.00	143,400.00	130,600.00	132,000.00	129,411.76	51,198
2026-03-03	157,000.00	157,000.00	147,200.00	147,400.00	144,509.80	39,316
2026-02-27	153,400.00	153,500.00	147,600.00	152,500.00	149,509.80	25,874
2026-02-26	154,000.00	154,800.00	151,000.00	154,400.00	151,372.55	16,031
2026-02-25	154,100.00	154,800.00	152,300.00	153,600.00	150,588.24	12,692
2026-02-24	156,600.00	157,100.00	150,600.00	153,500.00	150,490.20	21,475
2026-02-23	161,300.00	161,900.00	155,600.00	157,200.00	154,117.65	16,511
2026-02-20	155,900.00	158,700.00	155,000.00	157,800.00	154,705.88	15,898
2026-02-19	156,400.00	157,000.00	152,700.00	155,300.00	152,254.90	16,321
2026-02-13	150,300.00	159,000.00	150,000.00	155,100.00	152,058.82	30,304
2026-02-12	149,900.00	151,000.00	148,800.00	150,900.00	147,941.18	16,931
2026-02-11	148,700.00	149,700.00	147,100.00	149,700.00	146,764.71	23,625
2026-02-10	144,000.00	148,800.00	141,600.00	148,100.00	145,196.08	23,026
2026-02-09	140,100.00	143,900.00	140,100.00	143,700.00	140,882.35	14,639
2026-02-06	143,400.00	143,400.00	137,300.00	139,500.00	136,764.71	16,862
2026-02-05	143,700.00	145,800.00	142,300.00	144,800.00	141,960.78	21,725
2026-02-04	140,300.00	144,300.00	139,500.00	143,300.00	140,490.20	19,170
2026-02-03	139,800.00	141,800.00	136,600.00	140,400.00	137,647.06	25,839
2026-02-02	141,500.00	141,700.00	137,400.00	138,500.00	135,784.31	32,751
2026-01-30	138,300.00	145,900.00	136,600.00	143,600.00	140,784.31	37,260
2026-01-29	130,400.00	139,800.00	128,500.00	138,000.00	135,294.12	46,409
2026-01-28	132,100.00	132,200.00	129,800.00	130,400.00	127,843.14	12,880
2026-01-27	131,500.00	131,700.00	129,300.00	131,300.00	128,725.49	12,564
2026-01-26	134,100.00	136,500.00	131,000.00	132,400.00	129,803.92	18,011
2026-01-23	128,000.00	132,500.00	127,400.00	131,900.00	129,313.73	23,292
2026-01-22	126,300.00	127,200.00	125,600.00	126,800.00	124,313.73	13,437
2026-01-21	129,000.00	129,200.00	119,800.00	124,500.00	122,058.82	16,673
2026-01-20	123,000.00	127,700.00	122,800.00	126,400.00	123,921.57	17,461

← NewerPage 3 of 21 · 1,225 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.