Samchully historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 123,900.00 | 126,700.00 | 123,000.00 | 126,300.00 | 126,300.00 | 3,610 |
| 2026-10-15 | 121,800.00 | 122,800.00 | 120,800.00 | 122,800.00 | 122,800.00 | 6,482 |
| 2026-10-14 | 124,000.00 | 127,300.00 | 123,400.00 | 124,000.00 | 124,000.00 | 4,128 |
| 2026-10-13 | 126,000.00 | 126,100.00 | 122,400.00 | 124,500.00 | 124,500.00 | 9,270 |
| 2026-10-12 | 127,000.00 | 128,400.00 | 126,200.00 | 126,900.00 | 126,900.00 | 2,401 |
| 2026-10-08 | 128,700.00 | 128,900.00 | 126,200.00 | 127,900.00 | 127,900.00 | 5,549 |
| 2026-10-07 | 128,400.00 | 129,000.00 | 126,400.00 | 128,300.00 | 128,300.00 | 4,933 |
| 2026-10-06 | 128,100.00 | 128,100.00 | 125,700.00 | 127,700.00 | 127,700.00 | 3,945 |
| 2026-10-02 | 128,600.00 | 128,700.00 | 126,100.00 | 128,700.00 | 128,700.00 | 2,784 |
| 2026-10-01 | 127,800.00 | 129,100.00 | 126,300.00 | 127,300.00 | 127,300.00 | 4,847 |
| 2026-09-30 | 131,200.00 | 131,200.00 | 128,100.00 | 128,700.00 | 128,700.00 | 4,847 |
| 2026-09-29 | 132,300.00 | 132,300.00 | 129,000.00 | 131,000.00 | 131,000.00 | 4,971 |
| 2026-09-28 | 130,100.00 | 132,000.00 | 128,700.00 | 131,400.00 | 131,400.00 | 3,983 |
| 2026-09-23 | 130,100.00 | 130,900.00 | 129,000.00 | 130,900.00 | 130,900.00 | 3,834 |
| 2026-09-22 | 130,900.00 | 130,900.00 | 129,600.00 | 130,500.00 | 130,500.00 | 2,958 |
| 2026-09-21 | 132,200.00 | 132,300.00 | 129,700.00 | 131,300.00 | 131,300.00 | 8,308 |
| 2026-09-18 | 133,700.00 | 133,700.00 | 130,350.00 | 131,900.00 | 131,900.00 | 11,413 |
| 2026-09-17 | 132,200.00 | 133,000.00 | 130,600.00 | 131,900.00 | 131,900.00 | 3,747 |
| 2026-09-16 | 134,500.00 | 134,500.00 | 131,000.00 | 132,200.00 | 132,200.00 | 2,963 |
| 2026-09-15 | 135,400.00 | 136,300.00 | 132,800.00 | 132,800.00 | 132,800.00 | 5,792 |
| 2026-09-14 | 138,200.00 | 138,400.00 | 134,600.00 | 135,500.00 | 135,500.00 | 4,559 |
| 2026-09-11 | 137,400.00 | 137,500.00 | 135,000.00 | 136,900.00 | 136,900.00 | 12,344 |
| 2026-09-10 | 134,700.00 | 138,400.00 | 133,000.00 | 138,000.00 | 138,000.00 | 8,319 |
| 2026-09-09 | 133,200.00 | 134,500.00 | 131,700.00 | 134,500.00 | 134,500.00 | 4,310 |
| 2026-09-08 | 133,800.00 | 133,900.00 | 131,800.00 | 132,500.00 | 132,500.00 | 5,804 |
| 2026-09-07 | 136,700.00 | 136,900.00 | 132,300.00 | 133,400.00 | 133,400.00 | 5,260 |
| 2026-09-04 | 136,500.00 | 136,700.00 | 134,100.00 | 136,700.00 | 136,700.00 | 9,261 |
| 2026-09-03 | 135,400.00 | 136,600.00 | 134,100.00 | 136,500.00 | 136,500.00 | 7,136 |
| 2026-09-02 | 134,000.00 | 135,700.00 | 132,000.00 | 135,700.00 | 135,700.00 | 7,787 |
| 2026-09-01 | 132,800.00 | 135,400.00 | 132,800.00 | 134,500.00 | 134,500.00 | 5,635 |
| 2026-08-31 | 132,300.00 | 133,400.00 | 130,600.00 | 133,400.00 | 133,400.00 | 6,447 |
| 2026-08-28 | 130,100.00 | 132,600.00 | 129,500.00 | 132,400.00 | 132,400.00 | 5,247 |
| 2026-08-27 | 131,200.00 | 131,600.00 | 129,000.00 | 130,900.00 | 130,900.00 | 6,717 |
| 2026-08-26 | 131,800.00 | 131,800.00 | 130,000.00 | 131,000.00 | 131,000.00 | 2,435 |
| 2026-08-25 | 130,000.00 | 130,900.00 | 127,400.00 | 130,500.00 | 130,500.00 | 5,056 |
| 2026-08-24 | 129,200.00 | 130,000.00 | 126,700.00 | 130,000.00 | 130,000.00 | 2,022 |
| 2026-08-21 | 128,800.00 | 130,600.00 | 126,300.00 | 129,900.00 | 129,900.00 | 6,769 |
| 2026-08-20 | 129,600.00 | 131,400.00 | 127,500.00 | 130,400.00 | 130,400.00 | 11,459 |
| 2026-08-19 | 123,000.00 | 130,800.00 | 121,200.00 | 130,100.00 | 130,100.00 | 30,369 |
| 2026-08-18 | 123,800.00 | 125,000.00 | 122,100.00 | 124,300.00 | 124,300.00 | 11,123 |
| 2026-08-14 | 122,100.00 | 124,900.00 | 120,700.00 | 124,700.00 | 124,700.00 | 7,678 |
| 2026-08-13 | 123,900.00 | 123,900.00 | 120,400.00 | 122,700.00 | 122,700.00 | 7,749 |
| 2026-08-12 | 123,700.00 | 124,700.00 | 122,000.00 | 123,200.00 | 123,200.00 | 8,455 |
| 2026-08-11 | 123,600.00 | 124,900.00 | 122,200.00 | 123,700.00 | 123,700.00 | 7,686 |
| 2026-08-10 | 120,200.00 | 124,600.00 | 119,800.00 | 123,100.00 | 123,100.00 | 9,413 |
| 2026-08-07 | 120,100.00 | 120,700.00 | 118,500.00 | 120,100.00 | 120,100.00 | 7,921 |
| 2026-08-06 | 120,000.00 | 120,300.00 | 118,500.00 | 119,800.00 | 119,800.00 | 5,821 |
| 2026-08-05 | 119,000.00 | 120,600.00 | 118,200.00 | 119,800.00 | 119,800.00 | 7,448 |
| 2026-08-04 | 116,200.00 | 118,900.00 | 115,600.00 | 118,900.00 | 118,900.00 | 8,658 |
| 2026-08-03 | 118,800.00 | 118,800.00 | 113,800.00 | 115,800.00 | 115,800.00 | 9,263 |
| 2026-07-31 | 116,000.00 | 118,400.00 | 112,100.00 | 118,300.00 | 118,300.00 | 6,867 |
| 2026-07-30 | 109,600.00 | 116,700.00 | 109,600.00 | 116,300.00 | 116,300.00 | 10,694 |
| 2026-07-29 | 114,900.00 | 117,300.00 | 108,800.00 | 111,200.00 | 111,200.00 | 12,654 |
| 2026-07-28 | 116,900.00 | 117,000.00 | 113,600.00 | 114,900.00 | 114,900.00 | 8,858 |
| 2026-07-27 | 120,300.00 | 120,300.00 | 116,600.00 | 118,000.00 | 118,000.00 | 6,150 |
| 2026-07-24 | 116,200.00 | 121,100.00 | 115,600.00 | 119,200.00 | 119,200.00 | 12,483 |
| 2026-07-23 | 114,900.00 | 116,600.00 | 113,800.00 | 116,400.00 | 116,400.00 | 7,289 |
| 2026-07-22 | 113,000.00 | 115,500.00 | 112,100.00 | 113,900.00 | 113,900.00 | 8,033 |
| 2026-07-21 | 111,600.00 | 112,000.00 | 108,400.00 | 111,900.00 | 111,900.00 | 6,957 |
| 2026-07-20 | 113,400.00 | 113,600.00 | 111,000.00 | 111,100.00 | 111,100.00 | 6,291 |
Page 1 of 5 · 243 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.