Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 151,000.00 | 151,900.00 | 146,200.00 | 148,100.00 | 145,196.08 | 34,519 |
| 2025-07-22 | 154,400.00 | 155,100.00 | 148,800.00 | 150,100.00 | 147,156.86 | 23,054 |
| 2025-07-21 | 150,500.00 | 152,800.00 | 150,100.00 | 152,000.00 | 149,019.61 | 21,357 |
| 2025-07-18 | 160,000.00 | 160,000.00 | 145,000.00 | 151,900.00 | 148,921.57 | 66,074 |
| 2025-07-17 | 163,500.00 | 164,400.00 | 158,700.00 | 161,000.00 | 157,843.14 | 30,253 |
| 2025-07-16 | 167,100.00 | 167,100.00 | 162,000.00 | 164,100.00 | 160,882.35 | 27,532 |
| 2025-07-15 | 170,000.00 | 170,200.00 | 165,200.00 | 167,200.00 | 163,921.57 | 23,698 |
| 2025-07-14 | 175,100.00 | 175,200.00 | 166,900.00 | 168,700.00 | 165,392.16 | 33,007 |
| 2025-07-11 | 161,000.00 | 176,800.00 | 159,800.00 | 172,000.00 | 168,627.45 | 85,628 |
| 2025-07-10 | 162,000.00 | 162,700.00 | 156,600.00 | 160,500.00 | 157,352.94 | 60,418 |
| 2025-07-09 | 151,500.00 | 158,300.00 | 148,200.00 | 158,300.00 | 155,196.08 | 58,113 |
| 2025-07-08 | 141,800.00 | 151,300.00 | 140,500.00 | 148,800.00 | 145,882.35 | 37,808 |
| 2025-07-07 | 147,800.00 | 148,800.00 | 142,600.00 | 143,900.00 | 141,078.43 | 25,354 |
| 2025-07-04 | 142,200.00 | 148,900.00 | 141,000.00 | 147,400.00 | 144,509.80 | 54,759 |
| 2025-07-03 | 142,300.00 | 143,700.00 | 139,000.00 | 142,100.00 | 139,313.73 | 29,252 |
| 2025-07-02 | 140,600.00 | 142,300.00 | 136,000.00 | 142,300.00 | 139,509.80 | 29,008 |
| 2025-07-01 | 131,000.00 | 141,200.00 | 130,200.00 | 140,700.00 | 137,941.18 | 52,020 |
| 2025-06-30 | 129,400.00 | 132,200.00 | 129,400.00 | 130,800.00 | 128,235.29 | 9,381 |
| 2025-06-27 | 131,800.00 | 134,000.00 | 129,700.00 | 129,800.00 | 127,254.90 | 20,350 |
| 2025-06-26 | 135,600.00 | 135,900.00 | 128,100.00 | 130,500.00 | 127,941.18 | 34,284 |
| 2025-06-25 | 136,200.00 | 137,500.00 | 134,300.00 | 135,500.00 | 132,843.14 | 18,510 |
| 2025-06-24 | 135,200.00 | 136,800.00 | 133,900.00 | 135,400.00 | 132,745.10 | 33,325 |
| 2025-06-23 | 135,000.00 | 137,500.00 | 133,600.00 | 135,600.00 | 132,941.18 | 19,567 |
| 2025-06-20 | 134,600.00 | 135,000.00 | 132,100.00 | 133,100.00 | 130,490.20 | 19,456 |
| 2025-06-19 | 139,300.00 | 139,300.00 | 132,000.00 | 135,100.00 | 132,450.98 | 24,622 |
| 2025-06-18 | 140,000.00 | 140,900.00 | 136,900.00 | 137,300.00 | 134,607.84 | 22,422 |
| 2025-06-17 | 141,900.00 | 145,500.00 | 137,700.00 | 141,400.00 | 138,627.45 | 46,739 |
| 2025-06-16 | 134,000.00 | 141,200.00 | 133,300.00 | 141,200.00 | 138,431.37 | 40,105 |
| 2025-06-13 | 138,100.00 | 138,100.00 | 133,100.00 | 134,200.00 | 131,568.63 | 30,957 |
| 2025-06-12 | 135,800.00 | 139,200.00 | 134,500.00 | 137,000.00 | 134,313.73 | 26,216 |
| 2025-06-11 | 133,500.00 | 137,400.00 | 132,700.00 | 136,400.00 | 133,725.49 | 49,169 |
| 2025-06-10 | 138,500.00 | 138,900.00 | 131,500.00 | 134,500.00 | 131,862.75 | 55,226 |
| 2025-06-09 | 135,500.00 | 139,400.00 | 135,500.00 | 138,400.00 | 135,686.27 | 37,221 |
| 2025-06-05 | 141,500.00 | 141,600.00 | 132,600.00 | 134,500.00 | 131,862.75 | 55,939 |
| 2025-06-04 | 136,900.00 | 139,500.00 | 134,600.00 | 138,700.00 | 135,980.39 | 42,007 |
| 2025-06-02 | 131,000.00 | 134,500.00 | 128,100.00 | 134,200.00 | 131,568.63 | 36,861 |
| 2025-05-30 | 134,200.00 | 135,000.00 | 130,300.00 | 134,000.00 | 131,372.55 | 47,822 |
| 2025-05-29 | 123,400.00 | 129,700.00 | 123,400.00 | 129,400.00 | 126,862.75 | 61,600 |
| 2025-05-28 | 120,600.00 | 123,200.00 | 120,000.00 | 121,900.00 | 119,509.80 | 24,213 |
| 2025-05-27 | 118,700.00 | 121,400.00 | 118,700.00 | 119,900.00 | 117,549.02 | 26,149 |
| 2025-05-26 | 119,900.00 | 120,100.00 | 116,600.00 | 118,700.00 | 116,372.55 | 29,885 |
| 2025-05-23 | 109,200.00 | 118,000.00 | 108,700.00 | 117,600.00 | 115,294.12 | 53,416 |
| 2025-05-22 | 108,000.00 | 111,300.00 | 108,000.00 | 108,600.00 | 106,470.59 | 34,651 |
| 2025-05-21 | 108,900.00 | 109,200.00 | 106,500.00 | 109,000.00 | 106,862.75 | 20,710 |
| 2025-05-20 | 106,800.00 | 110,200.00 | 106,800.00 | 108,800.00 | 106,666.67 | 37,402 |
| 2025-05-19 | 108,600.00 | 110,200.00 | 105,200.00 | 106,500.00 | 104,411.76 | 48,784 |
| 2025-05-16 | 97,100.00 | 105,500.00 | 96,800.00 | 105,500.00 | 103,431.37 | 64,393 |
| 2025-05-15 | 95,800.00 | 97,200.00 | 95,600.00 | 96,800.00 | 94,901.96 | 14,649 |
| 2025-05-14 | 95,000.00 | 95,850.00 | 94,700.00 | 95,500.00 | 93,627.45 | 8,991 |
| 2025-05-13 | 95,300.00 | 95,500.00 | 94,100.00 | 94,600.00 | 92,745.10 | 8,139 |
| 2025-05-12 | 92,900.00 | 95,400.00 | 92,900.00 | 94,200.00 | 92,352.94 | 27,202 |
| 2025-05-09 | 92,300.00 | 93,000.00 | 91,800.00 | 92,800.00 | 90,980.39 | 5,606 |
| 2025-05-08 | 92,400.00 | 92,500.00 | 91,900.00 | 92,300.00 | 90,490.20 | 3,393 |
| 2025-05-07 | 92,200.00 | 92,400.00 | 91,600.00 | 92,200.00 | 90,392.16 | 4,796 |
| 2025-05-02 | 91,700.00 | 92,500.00 | 91,600.00 | 92,100.00 | 90,294.12 | 5,917 |
| 2025-04-30 | 91,900.00 | 91,900.00 | 91,100.00 | 91,700.00 | 89,901.96 | 4,212 |
| 2025-04-29 | 91,700.00 | 92,000.00 | 91,400.00 | 92,000.00 | 90,196.08 | 4,507 |
| 2025-04-28 | 91,600.00 | 92,000.00 | 91,100.00 | 91,700.00 | 89,901.96 | 4,731 |
| 2025-04-25 | 90,100.00 | 91,700.00 | 90,000.00 | 91,000.00 | 89,215.69 | 12,188 |
| 2025-04-24 | 90,400.00 | 90,400.00 | 89,700.00 | 90,100.00 | 88,333.33 | 3,443 |
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.