SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	58,000.00	59,400.00	57,700.00	58,900.00	55,714.57	8,833
2024-04-24	58,100.00	58,300.00	57,800.00	58,000.00	54,863.24	3,864
2024-04-23	58,900.00	59,500.00	57,800.00	58,000.00	54,863.24	3,590
2024-04-22	57,100.00	59,300.00	56,800.00	58,900.00	55,714.57	10,398
2024-04-19	57,700.00	57,700.00	56,700.00	57,100.00	54,011.91	4,174
2024-04-18	56,400.00	57,700.00	56,400.00	57,700.00	54,579.47	3,477
2024-04-17	57,000.00	57,600.00	56,700.00	57,300.00	54,201.10	2,439
2024-04-16	56,200.00	57,500.00	55,800.00	57,100.00	54,011.91	5,131
2024-04-15	56,800.00	56,800.00	56,300.00	56,500.00	53,444.36	4,524
2024-04-12	57,800.00	57,800.00	56,800.00	57,000.00	53,917.32	4,056
2024-04-11	57,100.00	57,800.00	56,900.00	57,800.00	54,674.06	2,101
2024-04-09	58,000.00	58,100.00	57,300.00	57,500.00	54,390.28	4,754
2024-04-08	57,800.00	58,200.00	57,000.00	57,700.00	54,579.47	5,723
2024-04-05	58,700.00	59,600.00	57,800.00	57,800.00	54,674.06	4,047
2024-04-04	59,500.00	59,800.00	58,800.00	59,100.00	55,903.75	8,992
2024-04-03	59,800.00	60,200.00	58,700.00	59,800.00	56,565.89	6,023
2024-04-02	58,900.00	60,400.00	57,800.00	60,000.00	56,755.08	23,789
2024-04-01	58,400.00	59,300.00	57,300.00	58,900.00	55,714.57	11,543
2024-03-29	57,900.00	58,200.00	57,200.00	57,600.00	54,484.87	8,211
2024-03-28	57,500.00	57,600.00	57,000.00	57,500.00	54,390.28	3,767
2024-03-27	58,100.00	58,100.00	56,700.00	57,300.00	54,201.10	10,426
2024-03-26	58,000.00	58,400.00	57,500.00	58,300.00	55,147.02	9,219
2024-03-25	56,500.00	57,600.00	56,500.00	57,400.00	54,295.69	5,800
2024-03-22	57,000.00	57,000.00	56,200.00	56,500.00	53,444.36	3,844
2024-03-21	56,500.00	57,100.00	56,400.00	57,000.00	53,917.32	4,786
2024-03-20	56,200.00	56,700.00	56,000.00	56,400.00	53,349.77	4,811
2024-03-19	56,600.00	56,900.00	56,200.00	56,200.00	53,160.59	3,305
2024-03-18	56,200.00	56,900.00	55,700.00	56,500.00	53,444.36	9,785
2024-03-15	56,900.00	57,100.00	56,200.00	56,200.00	53,160.59	6,316
2024-03-14	57,300.00	57,300.00	56,800.00	56,900.00	53,822.73	4,631
2024-03-13	56,300.00	57,500.00	55,800.00	57,100.00	54,011.91	11,610
2024-03-12	57,100.00	57,300.00	56,200.00	56,300.00	53,255.18	14,409
2024-03-11	57,200.00	57,400.00	56,900.00	57,100.00	54,011.91	4,998
2024-03-08	57,300.00	57,700.00	57,200.00	57,200.00	54,106.51	6,252
2024-03-07	58,100.00	58,500.00	57,200.00	57,200.00	54,106.51	8,314
2024-03-06	58,600.00	58,600.00	58,000.00	58,100.00	54,957.83	4,849
2024-03-05	58,600.00	59,100.00	58,400.00	58,500.00	55,336.20	4,755
2024-03-04	59,300.00	59,300.00	58,800.00	58,900.00	55,714.57	3,520
2024-02-29	59,300.00	59,300.00	58,700.00	59,000.00	55,809.16	2,673
2024-02-28	58,700.00	59,400.00	58,700.00	59,300.00	56,092.93	1,840
2024-02-27	59,300.00	59,300.00	58,700.00	58,700.00	55,525.38	4,114
2024-02-26	59,900.00	60,000.00	58,900.00	59,100.00	55,903.75	5,944
2024-02-23	59,500.00	59,900.00	59,300.00	59,800.00	56,565.89	3,041
2024-02-22	59,600.00	59,800.00	59,300.00	59,700.00	56,471.30	3,544
2024-02-21	60,000.00	60,000.00	59,600.00	59,600.00	56,376.71	2,768
2024-02-20	60,100.00	60,100.00	59,600.00	60,000.00	56,755.08	2,157
2024-02-19	60,000.00	60,200.00	59,700.00	60,100.00	56,849.67	5,208
2024-02-16	59,800.00	60,000.00	59,600.00	60,000.00	56,755.08	5,098
2024-02-15	60,000.00	60,000.00	59,600.00	59,800.00	56,565.89	4,189
2024-02-14	59,900.00	60,200.00	59,500.00	60,000.00	56,755.08	2,148
2024-02-13	60,000.00	60,100.00	59,600.00	60,000.00	56,755.08	3,665
2024-02-08	59,800.00	59,800.00	59,400.00	59,800.00	56,565.89	5,762
2024-02-07	59,800.00	59,800.00	59,200.00	59,500.00	56,282.12	5,902
2024-02-06	60,400.00	60,500.00	59,700.00	59,800.00	56,565.89	4,067
2024-02-05	60,800.00	60,800.00	59,800.00	60,300.00	57,038.85	5,243
2024-02-02	61,100.00	61,100.00	60,100.00	60,800.00	57,511.81	7,946
2024-02-01	60,500.00	61,500.00	60,300.00	61,100.00	57,795.59	9,529
2024-01-31	59,300.00	59,800.00	58,900.00	59,700.00	56,471.30	5,236
2024-01-30	59,400.00	59,800.00	59,100.00	59,300.00	56,092.93	3,329
2024-01-29	59,000.00	59,500.00	58,800.00	59,300.00	56,092.93	5,170

← NewerPage 11 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.