SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	58,600.00	59,200.00	58,600.00	58,800.00	55,619.98	5,723
2024-01-25	59,400.00	59,400.00	58,700.00	58,900.00	55,714.57	6,962
2024-01-24	59,000.00	59,800.00	59,000.00	59,400.00	56,187.53	4,934
2024-01-23	59,300.00	59,400.00	59,000.00	59,200.00	55,998.34	3,424
2024-01-22	59,700.00	60,000.00	59,100.00	59,300.00	56,092.93	5,977
2024-01-19	60,600.00	61,200.00	59,500.00	59,600.00	56,376.71	9,463
2024-01-18	60,200.00	60,800.00	60,000.00	60,300.00	57,038.85	4,683
2024-01-17	61,300.00	61,800.00	60,600.00	60,600.00	57,322.63	6,600
2024-01-16	61,600.00	62,000.00	61,100.00	61,300.00	57,984.77	5,052
2024-01-15	62,000.00	62,000.00	61,300.00	61,500.00	58,173.95	4,574
2024-01-12	61,600.00	62,000.00	61,500.00	62,000.00	58,646.91	3,690
2024-01-11	62,000.00	62,000.00	61,600.00	61,700.00	58,363.14	4,946
2024-01-10	61,600.00	62,700.00	61,600.00	62,000.00	58,646.91	4,121
2024-01-09	61,800.00	63,000.00	61,600.00	62,000.00	58,646.91	6,920
2024-01-08	62,000.00	62,100.00	61,700.00	61,800.00	58,457.73	5,132
2024-01-05	62,100.00	62,200.00	61,800.00	62,000.00	58,646.91	6,236
2024-01-04	62,100.00	62,300.00	62,000.00	62,100.00	58,741.50	5,074
2024-01-03	62,400.00	62,400.00	62,000.00	62,000.00	58,646.91	5,645
2024-01-02	62,600.00	62,600.00	62,300.00	62,400.00	59,025.28	7,050
2023-12-28	62,000.00	62,800.00	62,000.00	62,600.00	59,214.46	3,210
2023-12-27	62,500.00	62,900.00	62,000.00	62,300.00	58,930.69	14,185
2023-12-26	63,100.00	63,100.00	62,600.00	62,800.00	57,795.59	6,520
2023-12-22	62,900.00	63,200.00	62,700.00	63,000.00	57,979.65	4,780
2023-12-21	63,000.00	63,100.00	62,700.00	62,900.00	57,887.62	4,849
2023-12-20	62,700.00	63,200.00	62,700.00	62,900.00	57,887.62	11,952
2023-12-19	62,700.00	63,100.00	62,500.00	62,800.00	57,795.59	5,199
2023-12-18	63,000.00	63,100.00	62,500.00	62,800.00	57,795.59	4,023
2023-12-15	62,500.00	62,900.00	62,400.00	62,600.00	57,611.52	6,167
2023-12-14	63,300.00	63,300.00	62,400.00	62,500.00	57,519.49	6,157
2023-12-13	62,700.00	62,900.00	62,400.00	62,900.00	57,887.62	8,490
2023-12-12	63,000.00	63,300.00	62,500.00	62,700.00	57,703.56	7,895
2023-12-11	63,400.00	63,400.00	62,800.00	63,000.00	57,979.65	5,157
2023-12-08	62,900.00	63,700.00	62,700.00	63,400.00	58,347.77	5,193
2023-12-07	63,300.00	63,300.00	62,700.00	63,000.00	57,979.65	4,928
2023-12-06	63,300.00	63,500.00	62,900.00	63,300.00	58,255.74	3,993
2023-12-05	62,800.00	63,700.00	62,500.00	63,300.00	58,255.74	7,254
2023-12-04	62,700.00	63,000.00	62,000.00	62,800.00	57,795.59	8,425
2023-12-01	62,500.00	63,600.00	62,100.00	62,200.00	57,243.40	10,918
2023-11-30	63,100.00	63,100.00	62,200.00	62,200.00	57,243.40	30,314
2023-11-29	63,000.00	63,100.00	62,800.00	62,900.00	57,887.62	4,550
2023-11-28	63,100.00	63,200.00	62,800.00	62,900.00	57,887.62	6,017
2023-11-27	63,400.00	63,600.00	63,000.00	63,100.00	58,071.68	5,315
2023-11-24	63,400.00	63,700.00	63,200.00	63,400.00	58,347.77	3,720
2023-11-23	64,400.00	64,400.00	63,100.00	63,200.00	58,163.71	12,816
2023-11-22	64,400.00	64,400.00	63,800.00	64,100.00	58,991.99	6,257
2023-11-21	64,500.00	64,500.00	64,000.00	64,300.00	59,176.05	3,624
2023-11-20	64,500.00	64,500.00	64,000.00	64,100.00	58,991.99	3,590
2023-11-17	64,500.00	64,500.00	63,800.00	63,900.00	58,807.93	7,553
2023-11-16	64,200.00	65,000.00	64,100.00	64,400.00	59,268.09	3,048
2023-11-15	64,400.00	64,900.00	64,000.00	64,500.00	59,360.12	6,460
2023-11-14	63,900.00	64,900.00	63,900.00	64,700.00	59,544.18	3,705
2023-11-13	63,700.00	64,400.00	63,600.00	63,900.00	58,807.93	2,315
2023-11-10	63,300.00	64,800.00	63,300.00	63,900.00	58,807.93	5,046
2023-11-09	63,400.00	64,500.00	63,200.00	64,100.00	58,991.99	6,020
2023-11-08	63,500.00	64,100.00	63,200.00	63,400.00	58,347.77	3,781
2023-11-07	65,000.00	65,000.00	63,100.00	63,500.00	58,439.80	7,498
2023-11-06	66,000.00	66,000.00	63,900.00	64,600.00	59,452.15	12,114
2023-11-03	65,800.00	65,800.00	64,700.00	65,100.00	59,912.30	2,496
2023-11-02	64,600.00	66,100.00	64,300.00	64,900.00	59,728.24	4,712
2023-11-01	64,700.00	65,600.00	64,200.00	64,600.00	59,452.15	3,771

← NewerPage 12 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.