Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 123,000.00 | 127,700.00 | 122,800.00 | 126,400.00 | 123,921.57 | 17,461 |
| 2026-01-19 | 124,300.00 | 124,300.00 | 121,000.00 | 123,000.00 | 120,588.24 | 8,999 |
| 2026-01-16 | 123,300.00 | 129,400.00 | 122,100.00 | 124,300.00 | 121,862.75 | 11,969 |
| 2026-01-15 | 122,500.00 | 122,700.00 | 121,300.00 | 122,600.00 | 120,196.08 | 6,922 |
| 2026-01-14 | 121,000.00 | 122,000.00 | 119,800.00 | 121,300.00 | 118,921.57 | 9,023 |
| 2026-01-13 | 120,400.00 | 121,000.00 | 119,100.00 | 121,000.00 | 118,627.45 | 11,862 |
| 2026-01-12 | 120,800.00 | 122,500.00 | 118,900.00 | 120,400.00 | 118,039.22 | 6,965 |
| 2026-01-09 | 119,600.00 | 121,000.00 | 119,000.00 | 119,600.00 | 117,254.90 | 7,115 |
| 2026-01-08 | 121,400.00 | 121,500.00 | 118,500.00 | 119,200.00 | 116,862.75 | 13,050 |
| 2026-01-07 | 123,700.00 | 123,800.00 | 119,300.00 | 121,000.00 | 118,627.45 | 22,054 |
| 2026-01-06 | 124,000.00 | 124,900.00 | 122,500.00 | 124,000.00 | 121,568.63 | 12,715 |
| 2026-01-05 | 125,500.00 | 127,400.00 | 123,400.00 | 124,400.00 | 121,960.78 | 15,437 |
| 2026-01-02 | 129,000.00 | 129,800.00 | 124,600.00 | 125,500.00 | 123,039.22 | 14,357 |
| 2025-12-30 | 130,500.00 | 130,500.00 | 127,700.00 | 128,500.00 | 125,980.39 | 6,149 |
| 2025-12-29 | 132,000.00 | 138,000.00 | 128,800.00 | 129,500.00 | 126,960.78 | 12,268 |
| 2025-12-26 | 132,200.00 | 132,200.00 | 128,800.00 | 130,100.00 | 127,549.02 | 10,107 |
| 2025-12-24 | 133,500.00 | 134,000.00 | 130,800.00 | 132,000.00 | 129,411.76 | 6,567 |
| 2025-12-23 | 131,500.00 | 133,000.00 | 130,200.00 | 132,700.00 | 130,098.04 | 10,335 |
| 2025-12-22 | 130,300.00 | 132,000.00 | 130,000.00 | 131,100.00 | 128,529.41 | 5,403 |
| 2025-12-19 | 130,100.00 | 131,800.00 | 129,200.00 | 130,000.00 | 127,450.98 | 9,354 |
| 2025-12-18 | 132,100.00 | 132,100.00 | 128,600.00 | 130,000.00 | 127,450.98 | 8,747 |
| 2025-12-17 | 131,000.00 | 132,400.00 | 130,300.00 | 132,200.00 | 129,607.84 | 6,496 |
| 2025-12-16 | 133,300.00 | 133,400.00 | 130,300.00 | 131,000.00 | 128,431.37 | 7,728 |
| 2025-12-15 | 132,000.00 | 133,500.00 | 130,200.00 | 132,600.00 | 130,000.00 | 11,195 |
| 2025-12-12 | 129,400.00 | 133,900.00 | 129,400.00 | 133,300.00 | 130,686.27 | 15,952 |
| 2025-12-11 | 125,200.00 | 130,400.00 | 124,200.00 | 129,400.00 | 126,862.75 | 18,491 |
| 2025-12-10 | 125,900.00 | 125,900.00 | 124,000.00 | 124,500.00 | 122,058.82 | 6,055 |
| 2025-12-09 | 126,300.00 | 126,800.00 | 124,300.00 | 125,900.00 | 123,431.37 | 5,853 |
| 2025-12-08 | 128,900.00 | 128,900.00 | 124,800.00 | 126,300.00 | 123,823.53 | 13,964 |
| 2025-12-05 | 131,000.00 | 131,000.00 | 127,500.00 | 127,800.00 | 125,294.12 | 7,679 |
| 2025-12-04 | 129,400.00 | 131,200.00 | 128,400.00 | 129,800.00 | 127,254.90 | 13,489 |
| 2025-12-03 | 121,900.00 | 130,700.00 | 121,800.00 | 130,000.00 | 127,450.98 | 21,973 |
| 2025-12-02 | 121,100.00 | 121,800.00 | 120,300.00 | 121,700.00 | 119,313.73 | 4,950 |
| 2025-12-01 | 121,300.00 | 122,300.00 | 120,300.00 | 121,100.00 | 118,725.49 | 9,008 |
| 2025-11-28 | 121,200.00 | 121,900.00 | 120,500.00 | 121,300.00 | 118,921.57 | 5,634 |
| 2025-11-27 | 123,400.00 | 124,300.00 | 120,300.00 | 120,700.00 | 118,333.33 | 21,171 |
| 2025-11-26 | 122,500.00 | 122,800.00 | 121,400.00 | 122,800.00 | 120,392.16 | 9,333 |
| 2025-11-25 | 125,000.00 | 125,500.00 | 121,000.00 | 122,500.00 | 120,098.04 | 11,876 |
| 2025-11-24 | 128,200.00 | 128,300.00 | 123,600.00 | 123,800.00 | 121,372.55 | 9,604 |
| 2025-11-21 | 128,400.00 | 129,100.00 | 125,900.00 | 127,400.00 | 124,901.96 | 14,828 |
| 2025-11-20 | 130,800.00 | 131,600.00 | 129,000.00 | 130,800.00 | 128,235.29 | 7,323 |
| 2025-11-19 | 131,000.00 | 133,200.00 | 130,100.00 | 130,400.00 | 127,843.14 | 12,429 |
| 2025-11-18 | 132,500.00 | 134,900.00 | 130,000.00 | 131,000.00 | 128,431.37 | 16,516 |
| 2025-11-17 | 132,900.00 | 134,500.00 | 130,600.00 | 132,800.00 | 130,196.08 | 19,472 |
| 2025-11-14 | 135,000.00 | 138,000.00 | 132,200.00 | 132,600.00 | 130,000.00 | 15,738 |
| 2025-11-13 | 134,000.00 | 138,200.00 | 133,300.00 | 137,000.00 | 134,313.73 | 19,478 |
| 2025-11-12 | 134,100.00 | 134,100.00 | 130,000.00 | 133,500.00 | 130,882.35 | 13,796 |
| 2025-11-11 | 133,000.00 | 134,600.00 | 132,300.00 | 132,500.00 | 129,901.96 | 11,710 |
| 2025-11-10 | 124,000.00 | 134,500.00 | 123,300.00 | 134,200.00 | 131,568.63 | 30,647 |
| 2025-11-07 | 123,500.00 | 124,300.00 | 120,600.00 | 123,000.00 | 120,588.24 | 10,577 |
| 2025-11-06 | 120,800.00 | 124,100.00 | 119,700.00 | 123,500.00 | 121,078.43 | 12,518 |
| 2025-11-05 | 120,800.00 | 120,800.00 | 116,700.00 | 119,900.00 | 117,549.02 | 17,700 |
| 2025-11-04 | 121,800.00 | 121,800.00 | 120,300.00 | 120,800.00 | 118,431.37 | 7,926 |
| 2025-11-03 | 123,300.00 | 124,600.00 | 121,300.00 | 121,300.00 | 118,921.57 | 7,651 |
| 2025-10-31 | 125,300.00 | 125,300.00 | 123,000.00 | 123,200.00 | 120,784.31 | 11,031 |
| 2025-10-30 | 126,600.00 | 126,600.00 | 123,900.00 | 125,300.00 | 122,843.14 | 9,373 |
| 2025-10-29 | 126,700.00 | 127,000.00 | 125,000.00 | 126,100.00 | 123,627.45 | 10,569 |
| 2025-10-28 | 127,900.00 | 128,200.00 | 125,200.00 | 126,400.00 | 123,921.57 | 20,977 |
| 2025-10-27 | 129,300.00 | 130,200.00 | 127,000.00 | 128,000.00 | 125,490.20 | 12,493 |
| 2025-10-24 | 129,900.00 | 130,000.00 | 128,100.00 | 130,000.00 | 127,450.98 | 7,753 |
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.