Samchully historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	89,600.00	89,900.00	89,200.00	89,500.00	84,836.42	4,708
2025-01-21	90,200.00	90,200.00	89,300.00	89,700.00	85,026.00	4,121
2025-01-20	90,100.00	90,300.00	89,800.00	90,000.00	85,310.37	3,114
2025-01-17	90,300.00	90,900.00	90,000.00	90,100.00	85,405.16	3,456
2025-01-16	91,300.00	91,600.00	90,300.00	90,400.00	85,689.52	3,238
2025-01-15	90,700.00	91,600.00	90,700.00	91,200.00	86,447.84	2,734
2025-01-14	91,100.00	91,400.00	90,600.00	91,100.00	86,353.05	2,898
2025-01-13	91,600.00	91,800.00	90,600.00	91,100.00	86,353.05	3,390
2025-01-10	91,300.00	91,600.00	90,900.00	91,600.00	86,827.00	3,875
2025-01-09	91,800.00	91,900.00	91,100.00	91,200.00	86,447.84	3,502
2025-01-08	91,100.00	91,900.00	90,800.00	91,800.00	87,016.57	10,549
2025-01-07	91,300.00	91,700.00	91,000.00	91,100.00	86,353.05	7,950
2025-01-06	90,900.00	91,400.00	90,200.00	91,100.00	86,353.05	7,249
2025-01-03	88,500.00	90,600.00	88,300.00	90,600.00	85,879.10	8,987
2025-01-02	88,800.00	89,100.00	88,400.00	88,700.00	84,078.11	3,335
2024-12-30	89,400.00	89,800.00	88,000.00	88,800.00	84,172.90	6,146
2024-12-27	89,700.00	90,000.00	88,700.00	89,400.00	84,741.63	9,973
2024-12-26	91,000.00	91,800.00	90,700.00	90,900.00	86,163.47	9,501
2024-12-24	91,300.00	91,300.00	90,600.00	90,800.00	86,068.68	2,238
2024-12-23	90,600.00	91,300.00	90,600.00	90,800.00	86,068.68	5,037
2024-12-20	91,000.00	91,500.00	90,400.00	90,400.00	85,689.52	6,489
2024-12-19	91,100.00	91,700.00	91,000.00	91,400.00	86,637.42	9,024
2024-12-18	90,900.00	91,900.00	90,900.00	91,500.00	86,732.21	6,108
2024-12-17	91,700.00	92,100.00	91,000.00	91,300.00	86,542.63	15,286
2024-12-16	90,300.00	92,200.00	89,300.00	91,500.00	86,732.21	19,010
2024-12-13	89,600.00	90,400.00	89,100.00	90,300.00	85,594.74	7,712
2024-12-12	88,900.00	89,700.00	88,300.00	89,600.00	84,931.21	7,860
2024-12-11	86,900.00	89,300.00	86,100.00	88,900.00	84,267.69	9,305
2024-12-10	85,800.00	87,300.00	85,500.00	86,900.00	82,371.90	11,811
2024-12-09	86,400.00	86,700.00	84,500.00	85,300.00	80,855.27	31,968
2024-12-06	88,700.00	88,800.00	87,300.00	87,300.00	82,751.06	20,081
2024-12-05	89,000.00	89,000.00	87,900.00	88,600.00	83,983.32	11,855
2024-12-04	89,900.00	90,900.00	88,700.00	89,200.00	84,552.05	29,898
2024-12-03	90,100.00	91,200.00	89,700.00	91,000.00	86,258.26	11,342
2024-12-02	90,500.00	90,600.00	89,600.00	90,100.00	85,405.16	7,828
2024-11-29	90,900.00	91,200.00	90,000.00	90,700.00	85,973.89	7,770
2024-11-28	90,300.00	91,200.00	90,200.00	90,900.00	86,163.47	8,220
2024-11-27	89,700.00	90,800.00	89,500.00	90,700.00	85,973.89	11,895
2024-11-26	89,800.00	90,200.00	89,300.00	89,700.00	85,026.00	9,105
2024-11-25	89,100.00	90,000.00	88,800.00	90,000.00	85,310.37	13,328
2024-11-22	89,300.00	89,600.00	88,900.00	89,100.00	84,457.26	3,733
2024-11-21	88,200.00	89,300.00	88,000.00	89,300.00	84,646.84	7,145
2024-11-20	88,700.00	89,400.00	87,700.00	88,200.00	83,604.16	11,324
2024-11-19	87,800.00	89,200.00	87,800.00	88,900.00	84,267.69	10,313
2024-11-18	87,800.00	88,300.00	86,900.00	88,100.00	83,509.37	5,705
2024-11-15	87,200.00	87,600.00	86,500.00	87,200.00	82,656.27	5,624
2024-11-14	86,800.00	87,600.00	86,000.00	87,400.00	82,845.85	7,600
2024-11-13	88,300.00	88,400.00	86,100.00	86,100.00	81,613.58	8,166
2024-11-12	89,000.00	89,000.00	87,800.00	87,800.00	83,225.00	10,564
2024-11-11	89,900.00	90,000.00	88,200.00	89,100.00	84,457.26	9,184
2024-11-08	90,700.00	90,700.00	89,800.00	90,100.00	85,405.16	6,079
2024-11-07	91,000.00	91,000.00	90,200.00	90,700.00	85,973.89	5,648
2024-11-06	91,000.00	91,100.00	90,200.00	90,700.00	85,973.89	6,307
2024-11-05	90,000.00	91,500.00	89,900.00	90,700.00	85,973.89	10,005
2024-11-04	90,000.00	90,000.00	89,500.00	90,000.00	85,310.37	6,868
2024-11-01	90,000.00	90,200.00	89,500.00	89,700.00	85,026.00	3,537
2024-10-31	89,900.00	90,400.00	89,200.00	90,300.00	85,594.74	5,858
2024-10-30	89,300.00	90,100.00	88,500.00	90,100.00	85,405.16	7,522
2024-10-29	89,100.00	89,400.00	88,100.00	89,400.00	84,741.63	8,858
2024-10-28	89,400.00	89,400.00	88,400.00	89,400.00	84,741.63	9,504

← NewerPage 8 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.