SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	55,300.00	55,300.00	54,700.00	54,800.00	51,836.30	2,955
2024-07-23	55,100.00	55,100.00	54,700.00	54,800.00	51,836.30	2,398
2024-07-22	55,600.00	55,600.00	54,700.00	54,700.00	51,741.71	6,634
2024-07-19	55,800.00	55,800.00	55,200.00	55,400.00	52,403.85	5,657
2024-07-18	56,000.00	56,200.00	55,400.00	55,800.00	52,782.22	12,879
2024-07-17	55,800.00	56,200.00	55,800.00	56,100.00	53,066.00	3,382
2024-07-16	56,200.00	56,300.00	55,900.00	56,100.00	53,066.00	5,676
2024-07-15	55,900.00	56,200.00	55,500.00	56,100.00	53,066.00	6,429
2024-07-12	56,000.00	56,000.00	55,600.00	55,900.00	52,876.81	6,696
2024-07-11	56,200.00	56,200.00	55,600.00	55,800.00	52,782.22	10,203
2024-07-10	56,100.00	56,100.00	55,600.00	55,900.00	52,876.81	6,992
2024-07-09	56,400.00	56,600.00	55,900.00	56,100.00	53,066.00	6,824
2024-07-08	56,000.00	56,300.00	55,700.00	56,200.00	53,160.59	5,565
2024-07-05	56,300.00	56,600.00	56,000.00	56,000.00	52,971.40	7,571
2024-07-04	56,200.00	56,400.00	55,900.00	56,300.00	53,255.18	3,802
2024-07-03	56,700.00	57,400.00	55,800.00	55,900.00	52,876.81	14,817
2024-07-02	56,300.00	56,900.00	56,000.00	56,700.00	53,633.55	6,986
2024-07-01	57,300.00	57,300.00	56,100.00	56,400.00	53,349.77	20,877
2024-06-28	57,500.00	57,500.00	56,000.00	57,100.00	54,011.91	24,642
2024-06-27	58,100.00	58,100.00	57,000.00	57,500.00	54,390.28	9,950
2024-06-26	60,000.00	60,000.00	57,600.00	57,800.00	54,674.06	24,635
2024-06-25	60,100.00	60,100.00	59,000.00	59,400.00	56,187.53	11,745
2024-06-24	61,900.00	62,500.00	59,600.00	60,000.00	56,755.08	12,995
2024-06-21	63,200.00	64,100.00	61,500.00	61,700.00	58,363.14	10,390
2024-06-20	61,100.00	63,500.00	60,700.00	63,400.00	59,971.20	17,909
2024-06-19	63,200.00	64,100.00	60,800.00	60,800.00	57,511.81	34,127
2024-06-18	63,500.00	63,800.00	61,700.00	62,500.00	59,119.87	30,254
2024-06-17	65,500.00	65,700.00	63,100.00	63,300.00	59,876.61	40,511
2024-06-14	60,800.00	66,700.00	60,500.00	65,500.00	61,957.63	177,429
2024-06-13	61,300.00	61,300.00	60,000.00	60,200.00	56,944.26	18,768
2024-06-12	59,400.00	61,000.00	59,000.00	60,900.00	57,606.40	23,369
2024-06-11	60,300.00	60,300.00	58,500.00	58,800.00	55,619.98	15,302
2024-06-10	57,200.00	60,500.00	57,200.00	59,600.00	56,376.71	36,043
2024-06-07	57,500.00	57,700.00	57,200.00	57,300.00	54,201.10	3,238
2024-06-05	57,600.00	57,700.00	57,200.00	57,400.00	54,295.69	6,205
2024-06-04	58,300.00	58,300.00	57,300.00	57,400.00	54,295.69	6,680
2024-06-03	57,700.00	58,300.00	57,200.00	58,300.00	55,147.02	5,307
2024-05-31	58,800.00	58,800.00	57,300.00	57,500.00	54,390.28	5,279
2024-05-30	57,000.00	59,400.00	56,600.00	58,000.00	54,863.24	18,265
2024-05-29	56,900.00	57,100.00	56,200.00	56,300.00	53,255.18	10,217
2024-05-28	57,500.00	57,500.00	56,900.00	57,400.00	54,295.69	6,433
2024-05-27	57,700.00	57,800.00	57,100.00	57,500.00	54,390.28	6,305
2024-05-24	57,800.00	57,800.00	57,200.00	57,700.00	54,579.47	2,503
2024-05-23	58,600.00	58,600.00	57,500.00	57,700.00	54,579.47	6,574
2024-05-22	58,300.00	58,500.00	57,900.00	58,500.00	55,336.20	3,159
2024-05-21	58,600.00	59,200.00	58,100.00	58,200.00	55,052.42	6,806
2024-05-20	59,500.00	59,500.00	58,100.00	58,600.00	55,430.79	9,209
2024-05-17	58,200.00	59,900.00	57,800.00	58,300.00	55,147.02	9,263
2024-05-16	58,400.00	58,400.00	57,800.00	57,900.00	54,768.65	1,674
2024-05-14	58,500.00	58,500.00	57,700.00	57,900.00	54,768.65	4,674
2024-05-13	58,500.00	58,500.00	58,100.00	58,200.00	55,052.42	3,010
2024-05-10	58,500.00	58,700.00	58,300.00	58,300.00	55,147.02	3,243
2024-05-09	58,900.00	58,900.00	58,300.00	58,300.00	55,147.02	3,763
2024-05-08	58,800.00	59,100.00	58,400.00	58,700.00	55,525.38	3,451
2024-05-07	58,400.00	58,800.00	58,300.00	58,600.00	55,430.79	4,661
2024-05-03	58,900.00	58,900.00	58,200.00	58,300.00	55,147.02	3,558
2024-05-02	58,400.00	59,000.00	58,400.00	58,600.00	55,430.79	4,659
2024-04-30	58,900.00	58,900.00	58,000.00	58,400.00	55,241.61	4,898
2024-04-29	58,600.00	59,000.00	58,300.00	58,400.00	55,241.61	5,243
2024-04-26	59,500.00	59,500.00	58,000.00	58,600.00	55,430.79	3,731

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	1,000.0000 KRW
2024-12-27	1,800.0000 KRW
2023-12-27	1,700.0000 KRW
2022-12-28	1,700.0000 KRW
2021-12-29	1,500.0000 KRW
2020-12-29	1,104.0000 KRW
2019-12-27	1,104.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.