Samchully historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	90,600.00	90,600.00	89,900.00	90,100.00	88,333.33	3,445
2025-04-22	89,000.00	90,700.00	89,000.00	90,400.00	88,627.45	9,608
2025-04-21	88,600.00	89,400.00	88,200.00	89,300.00	87,549.02	5,804
2025-04-18	88,500.00	88,800.00	87,900.00	88,600.00	86,862.75	2,170
2025-04-17	88,300.00	88,600.00	87,900.00	88,400.00	86,666.67	1,662
2025-04-16	88,100.00	88,700.00	87,600.00	88,300.00	86,568.63	5,359
2025-04-15	87,200.00	88,400.00	87,200.00	88,000.00	86,274.51	3,820
2025-04-14	86,600.00	87,600.00	86,300.00	87,100.00	85,392.16	4,088
2025-04-11	86,000.00	86,800.00	85,600.00	86,200.00	84,509.80	4,274
2025-04-10	86,300.00	87,100.00	85,800.00	86,700.00	85,000.00	6,909
2025-04-09	86,200.00	86,200.00	84,600.00	84,700.00	83,039.22	5,861
2025-04-08	85,900.00	86,400.00	85,500.00	85,900.00	84,215.69	3,084
2025-04-07	85,900.00	86,000.00	84,900.00	85,300.00	83,627.45	11,631
2025-04-04	85,500.00	87,800.00	85,500.00	87,000.00	85,294.12	9,042
2025-04-03	86,200.00	86,300.00	85,600.00	86,100.00	84,411.76	10,025
2025-04-02	87,300.00	87,300.00	86,200.00	86,400.00	84,705.88	3,817
2025-04-01	86,400.00	87,000.00	86,300.00	86,800.00	85,098.04	2,605
2025-03-31	87,400.00	87,400.00	86,100.00	86,300.00	84,607.84	5,211
2025-03-28	88,400.00	88,400.00	86,600.00	87,700.00	85,980.39	19,288
2025-03-27	88,800.00	89,000.00	88,100.00	88,200.00	86,470.59	14,001
2025-03-26	89,900.00	90,500.00	89,700.00	90,500.00	85,784.31	9,432
2025-03-25	90,000.00	90,800.00	89,700.00	89,800.00	85,120.79	5,951
2025-03-24	89,400.00	90,000.00	89,400.00	89,900.00	85,215.58	3,192
2025-03-21	89,800.00	89,800.00	89,300.00	89,300.00	84,646.84	12,776
2025-03-20	90,000.00	90,300.00	89,400.00	89,600.00	84,931.21	9,508
2025-03-19	89,800.00	90,200.00	89,400.00	89,900.00	85,215.58	6,062
2025-03-18	90,100.00	90,200.00	89,500.00	89,500.00	84,836.42	8,007
2025-03-17	89,900.00	90,100.00	89,700.00	90,000.00	85,310.37	9,575
2025-03-14	90,600.00	90,600.00	89,700.00	89,800.00	85,120.79	8,000
2025-03-13	90,100.00	91,100.00	90,000.00	90,300.00	85,594.74	4,544
2025-03-12	90,600.00	90,600.00	89,700.00	90,200.00	85,499.95	10,001
2025-03-11	90,600.00	90,900.00	89,800.00	90,600.00	85,879.10	9,516
2025-03-10	91,500.00	91,500.00	90,800.00	91,200.00	86,447.84	4,826
2025-03-07	92,000.00	92,500.00	91,200.00	91,200.00	86,447.84	8,326
2025-03-06	92,100.00	92,600.00	91,600.00	92,500.00	87,680.10	4,317
2025-03-05	90,400.00	92,400.00	90,400.00	92,100.00	87,300.94	7,988
2025-03-04	91,000.00	91,200.00	90,300.00	90,300.00	85,594.74	8,540
2025-02-28	92,500.00	92,700.00	90,900.00	91,000.00	86,258.26	10,236
2025-02-27	93,000.00	93,300.00	92,300.00	93,000.00	88,154.05	12,455
2025-02-26	90,200.00	93,300.00	90,100.00	93,300.00	88,438.41	28,898
2025-02-25	90,000.00	90,500.00	89,900.00	90,000.00	85,310.37	8,842
2025-02-24	90,100.00	90,300.00	89,700.00	90,300.00	85,594.74	4,185
2025-02-21	90,200.00	90,700.00	90,000.00	90,300.00	85,594.74	4,908
2025-02-20	90,400.00	90,800.00	90,200.00	90,400.00	85,689.52	5,064
2025-02-19	90,000.00	90,700.00	90,000.00	90,400.00	85,689.52	4,793
2025-02-18	89,700.00	90,300.00	89,700.00	90,000.00	85,310.37	7,847
2025-02-17	90,300.00	90,300.00	89,700.00	89,800.00	85,120.79	4,595
2025-02-14	90,000.00	90,200.00	89,600.00	90,000.00	85,310.37	5,446
2025-02-13	89,900.00	90,000.00	89,400.00	90,000.00	85,310.37	9,009
2025-02-12	89,800.00	90,100.00	89,600.00	89,900.00	85,215.58	6,726
2025-02-11	89,600.00	90,300.00	89,500.00	90,200.00	85,499.95	4,407
2025-02-10	89,600.00	90,200.00	89,400.00	89,600.00	84,931.21	3,968
2025-02-07	90,000.00	90,000.00	89,600.00	90,000.00	85,310.37	3,521
2025-02-06	90,300.00	90,300.00	89,700.00	90,100.00	85,405.16	3,004
2025-02-05	89,600.00	90,400.00	89,600.00	90,000.00	85,310.37	3,223
2025-02-04	89,100.00	90,400.00	89,100.00	90,000.00	85,310.37	6,686
2025-02-03	89,600.00	89,600.00	88,800.00	89,400.00	84,741.63	6,026
2025-01-31	89,100.00	89,700.00	88,800.00	89,600.00	84,931.21	3,580
2025-01-24	89,400.00	89,400.00	88,900.00	89,100.00	84,457.26	3,536
2025-01-23	89,500.00	89,500.00	88,700.00	89,200.00	84,552.05	6,022

← NewerPage 7 of 21 · 1,226 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.