Samchully historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	88,500.00	89,700.00	87,900.00	89,400.00	84,741.63	9,995
2024-10-24	88,500.00	89,100.00	87,900.00	88,200.00	83,604.16	10,003
2024-10-23	88,700.00	89,600.00	88,500.00	89,000.00	84,362.47	5,534
2024-10-22	89,200.00	89,200.00	88,200.00	88,600.00	83,983.32	5,028
2024-10-21	89,100.00	89,200.00	88,500.00	88,700.00	84,078.11	3,029
2024-10-18	90,000.00	90,200.00	87,900.00	88,700.00	84,078.11	13,364
2024-10-17	89,900.00	90,200.00	89,500.00	90,000.00	85,310.37	4,947
2024-10-16	90,400.00	90,400.00	89,700.00	89,900.00	85,215.58	3,443
2024-10-15	90,200.00	90,500.00	89,700.00	90,500.00	85,784.31	6,255
2024-10-14	89,900.00	90,100.00	89,200.00	90,000.00	85,310.37	4,023
2024-10-11	90,100.00	90,200.00	89,600.00	89,900.00	85,215.58	2,367
2024-10-10	90,000.00	90,200.00	89,400.00	89,800.00	85,120.79	3,826
2024-10-08	90,000.00	90,400.00	89,500.00	90,000.00	85,310.37	2,750
2024-10-07	89,500.00	90,000.00	89,100.00	89,900.00	85,215.58	4,028
2024-10-04	89,300.00	90,000.00	89,100.00	89,500.00	84,836.42	3,657
2024-10-02	90,300.00	91,500.00	89,200.00	89,400.00	84,741.63	7,482
2024-09-30	90,300.00	91,000.00	89,900.00	90,300.00	85,594.74	5,446
2024-09-27	90,200.00	90,600.00	89,600.00	90,200.00	85,499.95	6,043
2024-09-26	89,500.00	90,300.00	89,500.00	90,200.00	85,499.95	6,115
2024-09-25	88,900.00	89,600.00	88,800.00	89,300.00	84,646.84	7,774
2024-09-24	88,900.00	88,900.00	88,200.00	88,800.00	84,172.90	3,569
2024-09-23	88,700.00	88,700.00	88,100.00	88,400.00	83,793.74	4,010
2024-09-20	88,100.00	89,200.00	88,100.00	88,400.00	83,793.74	6,221
2024-09-19	88,300.00	88,300.00	87,400.00	88,000.00	83,414.58	4,875
2024-09-13	87,400.00	88,300.00	87,100.00	87,900.00	83,319.79	7,285
2024-09-12	87,100.00	87,900.00	87,100.00	87,300.00	82,751.06	4,709
2024-09-11	87,200.00	87,500.00	86,800.00	87,300.00	82,751.06	3,415
2024-09-10	87,900.00	87,900.00	87,000.00	87,200.00	82,656.27	4,853
2024-09-09	86,800.00	88,500.00	86,000.00	87,200.00	82,656.27	7,894
2024-09-06	88,300.00	88,300.00	87,200.00	87,400.00	82,845.85	5,467
2024-09-05	87,200.00	89,600.00	87,100.00	88,300.00	83,698.95	8,223
2024-09-04	88,200.00	88,200.00	87,000.00	87,100.00	82,561.48	16,981
2024-09-03	89,000.00	89,400.00	88,900.00	89,000.00	84,362.47	4,122
2024-09-02	89,100.00	89,300.00	88,600.00	89,000.00	84,362.47	3,874
2024-08-30	89,100.00	89,200.00	88,400.00	88,900.00	84,267.69	3,706
2024-08-29	89,500.00	89,800.00	88,700.00	88,800.00	84,172.90	8,287
2024-08-28	90,100.00	90,500.00	89,500.00	89,500.00	84,836.42	7,042
2024-08-27	90,200.00	90,500.00	89,900.00	90,200.00	85,499.95	4,616
2024-08-26	90,100.00	90,400.00	89,900.00	90,200.00	85,499.95	3,957
2024-08-23	90,100.00	90,500.00	89,800.00	90,100.00	85,405.16	4,742
2024-08-22	90,100.00	90,400.00	89,900.00	90,200.00	85,499.95	3,259
2024-08-21	90,100.00	90,400.00	89,800.00	90,300.00	85,594.74	3,826
2024-08-20	90,100.00	90,600.00	89,600.00	90,200.00	85,499.95	9,267
2024-08-19	90,300.00	90,900.00	90,100.00	90,100.00	85,405.16	5,472
2024-08-16	90,800.00	91,000.00	90,100.00	90,700.00	85,973.89	7,412
2024-08-14	91,200.00	91,300.00	90,200.00	90,800.00	86,068.68	6,131
2024-08-13	89,600.00	91,600.00	89,200.00	90,900.00	86,163.47	15,472
2024-08-12	88,200.00	89,500.00	88,200.00	89,400.00	84,741.63	8,650
2024-08-09	88,400.00	88,700.00	87,900.00	88,200.00	83,604.16	5,590
2024-08-08	88,300.00	88,600.00	87,600.00	88,300.00	83,698.95	3,967
2024-08-07	87,900.00	88,900.00	87,200.00	88,200.00	83,604.16	7,349
2024-08-06	84,900.00	88,100.00	84,900.00	86,800.00	82,277.11	9,743
2024-08-05	89,800.00	89,800.00	83,900.00	84,900.00	80,476.11	25,264
2024-08-02	90,500.00	91,200.00	89,400.00	89,800.00	85,120.79	13,181
2024-08-01	90,500.00	91,200.00	90,400.00	90,700.00	85,973.89	6,861
2024-07-31	90,000.00	91,100.00	89,800.00	90,500.00	85,784.31	11,768
2024-07-30	90,200.00	90,200.00	89,600.00	89,800.00	85,120.79	5,967
2024-07-29	89,500.00	90,400.00	89,500.00	90,200.00	85,499.95	5,317
2024-07-26	88,700.00	89,600.00	88,700.00	89,500.00	84,836.42	7,311
2024-07-25	89,400.00	89,600.00	88,500.00	89,000.00	84,362.47	19,982

← NewerPage 9 of 21 · 1,223 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.