Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 129,500.00 | 130,900.00 | 127,600.00 | 128,800.00 | 126,274.51 | 8,333 |
| 2025-10-22 | 127,000.00 | 129,900.00 | 126,000.00 | 129,900.00 | 127,352.94 | 8,100 |
| 2025-10-21 | 128,400.00 | 129,600.00 | 126,100.00 | 127,200.00 | 124,705.88 | 13,451 |
| 2025-10-20 | 126,700.00 | 128,000.00 | 124,200.00 | 128,000.00 | 125,490.20 | 6,026 |
| 2025-10-17 | 126,300.00 | 126,700.00 | 123,000.00 | 126,000.00 | 123,529.41 | 8,023 |
| 2025-10-16 | 127,200.00 | 128,800.00 | 125,200.00 | 126,000.00 | 123,529.41 | 7,119 |
| 2025-10-15 | 124,000.00 | 127,000.00 | 124,000.00 | 127,000.00 | 124,509.80 | 4,618 |
| 2025-10-14 | 124,000.00 | 125,400.00 | 122,600.00 | 124,400.00 | 121,960.78 | 8,703 |
| 2025-10-13 | 123,500.00 | 124,200.00 | 121,600.00 | 124,000.00 | 121,568.63 | 8,217 |
| 2025-10-10 | 125,300.00 | 125,800.00 | 123,200.00 | 123,800.00 | 121,372.55 | 8,546 |
| 2025-10-02 | 124,000.00 | 125,800.00 | 123,600.00 | 125,200.00 | 122,745.10 | 6,538 |
| 2025-10-01 | 124,500.00 | 124,800.00 | 123,300.00 | 124,000.00 | 121,568.63 | 3,939 |
| 2025-09-30 | 124,100.00 | 125,500.00 | 122,300.00 | 124,400.00 | 121,960.78 | 7,306 |
| 2025-09-29 | 123,600.00 | 124,800.00 | 122,500.00 | 124,000.00 | 121,568.63 | 8,492 |
| 2025-09-26 | 125,900.00 | 126,000.00 | 122,200.00 | 123,500.00 | 121,078.43 | 10,545 |
| 2025-09-25 | 127,900.00 | 127,900.00 | 125,400.00 | 125,500.00 | 123,039.22 | 6,261 |
| 2025-09-24 | 130,700.00 | 131,200.00 | 127,200.00 | 127,300.00 | 124,803.92 | 12,040 |
| 2025-09-23 | 132,400.00 | 133,900.00 | 130,300.00 | 130,400.00 | 127,843.14 | 9,988 |
| 2025-09-22 | 132,000.00 | 132,900.00 | 131,000.00 | 132,700.00 | 130,098.04 | 6,167 |
| 2025-09-19 | 133,200.00 | 133,800.00 | 131,600.00 | 131,800.00 | 129,215.69 | 10,836 |
| 2025-09-18 | 135,300.00 | 135,300.00 | 131,800.00 | 133,100.00 | 130,490.20 | 8,740 |
| 2025-09-17 | 135,300.00 | 135,800.00 | 133,000.00 | 134,100.00 | 131,470.59 | 16,650 |
| 2025-09-16 | 136,200.00 | 136,200.00 | 134,900.00 | 135,900.00 | 133,235.29 | 8,814 |
| 2025-09-15 | 133,800.00 | 137,200.00 | 133,100.00 | 135,700.00 | 133,039.22 | 14,487 |
| 2025-09-12 | 133,000.00 | 133,600.00 | 131,600.00 | 133,500.00 | 130,882.35 | 9,717 |
| 2025-09-11 | 134,300.00 | 134,400.00 | 130,200.00 | 132,100.00 | 129,509.80 | 15,174 |
| 2025-09-10 | 132,000.00 | 134,800.00 | 131,500.00 | 133,100.00 | 130,490.20 | 10,098 |
| 2025-09-09 | 128,800.00 | 131,100.00 | 128,800.00 | 131,000.00 | 128,431.37 | 8,830 |
| 2025-09-08 | 128,700.00 | 129,300.00 | 127,500.00 | 128,700.00 | 126,176.47 | 7,009 |
| 2025-09-05 | 128,800.00 | 129,000.00 | 127,100.00 | 128,700.00 | 126,176.47 | 3,959 |
| 2025-09-04 | 127,600.00 | 128,100.00 | 126,300.00 | 128,100.00 | 125,588.24 | 4,625 |
| 2025-09-03 | 126,700.00 | 128,000.00 | 126,200.00 | 127,600.00 | 125,098.04 | 4,065 |
| 2025-09-02 | 128,900.00 | 128,900.00 | 125,900.00 | 126,800.00 | 124,313.73 | 13,096 |
| 2025-09-01 | 128,900.00 | 131,100.00 | 127,700.00 | 128,200.00 | 125,686.27 | 11,750 |
| 2025-08-29 | 127,800.00 | 127,800.00 | 126,300.00 | 127,400.00 | 124,901.96 | 6,112 |
| 2025-08-28 | 126,300.00 | 127,900.00 | 123,800.00 | 127,500.00 | 125,000.00 | 13,112 |
| 2025-08-27 | 128,400.00 | 128,400.00 | 123,300.00 | 124,500.00 | 122,058.82 | 16,540 |
| 2025-08-26 | 130,400.00 | 130,500.00 | 127,300.00 | 127,400.00 | 124,901.96 | 8,531 |
| 2025-08-25 | 129,100.00 | 131,500.00 | 129,100.00 | 130,600.00 | 128,039.22 | 6,585 |
| 2025-08-22 | 129,000.00 | 131,500.00 | 128,100.00 | 128,800.00 | 126,274.51 | 7,097 |
| 2025-08-21 | 129,300.00 | 130,000.00 | 126,800.00 | 129,000.00 | 126,470.59 | 12,952 |
| 2025-08-20 | 130,400.00 | 130,400.00 | 126,000.00 | 128,200.00 | 125,686.27 | 15,705 |
| 2025-08-19 | 133,600.00 | 133,700.00 | 130,200.00 | 130,500.00 | 127,941.18 | 10,012 |
| 2025-08-18 | 134,700.00 | 134,900.00 | 132,600.00 | 133,600.00 | 130,980.39 | 5,979 |
| 2025-08-14 | 134,000.00 | 135,000.00 | 133,200.00 | 134,700.00 | 132,058.82 | 8,228 |
| 2025-08-13 | 134,900.00 | 135,800.00 | 131,500.00 | 133,400.00 | 130,784.31 | 9,042 |
| 2025-08-12 | 134,900.00 | 135,400.00 | 134,200.00 | 134,200.00 | 131,568.63 | 11,571 |
| 2025-08-11 | 136,400.00 | 136,400.00 | 132,200.00 | 135,100.00 | 132,450.98 | 14,828 |
| 2025-08-08 | 139,500.00 | 140,300.00 | 135,100.00 | 137,200.00 | 134,509.80 | 12,237 |
| 2025-08-07 | 139,700.00 | 139,900.00 | 138,300.00 | 139,300.00 | 136,568.63 | 8,931 |
| 2025-08-06 | 135,600.00 | 139,000.00 | 135,200.00 | 138,800.00 | 136,078.43 | 14,824 |
| 2025-08-05 | 137,000.00 | 137,800.00 | 135,300.00 | 136,700.00 | 134,019.61 | 11,468 |
| 2025-08-04 | 132,300.00 | 137,000.00 | 131,200.00 | 135,500.00 | 132,843.14 | 15,618 |
| 2025-08-01 | 138,200.00 | 138,200.00 | 131,200.00 | 131,900.00 | 129,313.73 | 37,381 |
| 2025-07-31 | 140,300.00 | 140,300.00 | 135,000.00 | 138,200.00 | 135,490.20 | 26,659 |
| 2025-07-30 | 141,900.00 | 141,900.00 | 138,700.00 | 139,500.00 | 136,764.71 | 27,892 |
| 2025-07-29 | 142,400.00 | 142,700.00 | 136,400.00 | 141,100.00 | 138,333.33 | 14,755 |
| 2025-07-28 | 147,800.00 | 147,900.00 | 140,000.00 | 141,400.00 | 138,627.45 | 34,635 |
| 2025-07-25 | 144,700.00 | 146,500.00 | 143,800.00 | 145,500.00 | 142,647.06 | 18,180 |
| 2025-07-24 | 147,800.00 | 148,800.00 | 144,300.00 | 144,800.00 | 141,960.78 | 23,592 |
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.