SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	64,700.00	65,600.00	64,200.00	64,600.00	59,452.15	3,771
2023-10-31	64,100.00	65,800.00	64,000.00	64,700.00	59,544.18	6,476
2023-10-30	64,100.00	64,800.00	63,300.00	64,000.00	58,899.96	4,393
2023-10-27	63,600.00	64,700.00	63,600.00	64,100.00	58,991.99	2,357
2023-10-26	63,400.00	64,500.00	63,000.00	64,400.00	59,268.09	5,404
2023-10-25	64,100.00	64,400.00	63,500.00	63,500.00	58,439.80	2,968
2023-10-24	64,300.00	64,900.00	63,100.00	64,100.00	58,991.99	6,695
2023-10-23	64,000.00	65,000.00	63,400.00	64,300.00	59,176.05	3,920
2023-10-20	62,800.00	64,000.00	62,500.00	63,400.00	58,347.77	2,388
2023-10-19	63,200.00	63,300.00	62,700.00	62,800.00	57,795.59	2,608
2023-10-18	62,800.00	64,000.00	62,800.00	63,800.00	58,715.90	2,057
2023-10-17	63,400.00	63,700.00	62,800.00	63,100.00	58,071.68	2,832
2023-10-16	63,800.00	64,200.00	62,500.00	63,400.00	58,347.77	7,407
2023-10-13	65,100.00	65,100.00	63,700.00	63,800.00	58,715.90	6,307
2023-10-12	65,200.00	65,300.00	64,700.00	65,100.00	59,912.30	2,240
2023-10-11	65,100.00	65,800.00	64,700.00	65,200.00	60,004.33	4,287
2023-10-10	64,800.00	65,500.00	64,500.00	65,000.00	59,820.27	2,750
2023-10-06	65,600.00	66,100.00	64,800.00	64,800.00	59,636.21	3,436
2023-10-05	65,500.00	66,500.00	65,500.00	65,600.00	60,372.46	1,463
2023-10-04	65,700.00	66,400.00	65,700.00	65,700.00	60,464.49	4,032
2023-09-27	65,700.00	66,700.00	65,700.00	66,400.00	61,108.71	2,575
2023-09-26	66,800.00	66,800.00	65,800.00	66,500.00	61,200.74	2,512
2023-09-25	65,700.00	66,700.00	65,600.00	66,500.00	61,200.74	2,759
2023-09-22	66,500.00	66,600.00	65,400.00	65,500.00	60,280.43	2,979
2023-09-21	66,900.00	66,900.00	65,800.00	66,200.00	60,924.65	5,632
2023-09-20	67,300.00	67,300.00	66,500.00	66,700.00	61,384.80	3,161
2023-09-19	67,100.00	67,300.00	66,700.00	67,100.00	61,752.93	2,712
2023-09-18	66,600.00	67,200.00	66,600.00	66,900.00	61,568.87	1,487
2023-09-15	67,300.00	67,300.00	66,600.00	66,600.00	61,292.77	7,385
2023-09-14	67,500.00	67,500.00	66,900.00	67,300.00	61,936.99	3,407
2023-09-13	66,800.00	67,000.00	66,400.00	67,000.00	61,660.90	3,321
2023-09-12	66,900.00	67,000.00	66,500.00	66,800.00	61,476.83	2,150
2023-09-11	67,000.00	67,000.00	66,500.00	66,900.00	61,568.87	2,771
2023-09-08	66,700.00	67,400.00	66,400.00	67,000.00	61,660.90	2,514
2023-09-07	67,200.00	67,200.00	66,500.00	66,600.00	61,292.77	2,874
2023-09-06	67,100.00	67,100.00	66,500.00	67,000.00	61,660.90	3,196
2023-09-05	66,800.00	67,000.00	66,700.00	66,900.00	61,568.87	1,510
2023-09-04	67,000.00	67,000.00	66,200.00	66,900.00	61,568.87	2,323
2023-09-01	68,000.00	68,000.00	66,800.00	67,000.00	61,660.90	6,824
2023-08-31	67,300.00	68,700.00	66,400.00	68,700.00	63,225.43	5,851
2023-08-30	67,700.00	68,000.00	66,800.00	67,100.00	61,752.93	6,634
2023-08-29	67,900.00	68,300.00	67,600.00	68,000.00	62,581.21	2,955
2023-08-28	67,500.00	68,000.00	67,200.00	68,000.00	62,581.21	4,783
2023-08-25	67,700.00	68,000.00	66,900.00	67,200.00	61,844.96	3,666
2023-08-24	68,300.00	68,300.00	67,300.00	67,500.00	62,121.05	2,690
2023-08-23	67,300.00	68,300.00	67,000.00	67,800.00	62,397.15	3,707
2023-08-22	67,200.00	68,400.00	66,600.00	67,300.00	61,936.99	7,284
2023-08-21	67,000.00	67,300.00	65,700.00	66,600.00	61,292.77	2,610
2023-08-18	66,700.00	67,100.00	66,000.00	66,500.00	61,200.74	4,148
2023-08-17	67,300.00	68,000.00	65,000.00	66,700.00	61,384.80	6,357
2023-08-16	69,800.00	69,800.00	67,500.00	68,000.00	62,581.21	9,151
2023-08-14	68,200.00	69,800.00	67,900.00	69,800.00	64,237.77	15,423
2023-08-11	67,100.00	68,400.00	67,100.00	68,400.00	62,949.33	6,636
2023-08-10	67,400.00	68,200.00	67,100.00	67,700.00	62,305.11	6,488
2023-08-09	66,700.00	68,200.00	65,900.00	67,500.00	62,121.05	7,041
2023-08-08	69,100.00	69,300.00	66,800.00	66,800.00	61,476.83	8,813
2023-08-07	67,500.00	69,100.00	67,500.00	68,800.00	63,317.46	8,473
2023-08-04	66,500.00	67,700.00	66,500.00	67,500.00	62,121.05	3,717
2023-08-03	66,200.00	67,300.00	65,900.00	66,500.00	61,200.74	4,071
2023-08-02	66,900.00	67,000.00	66,200.00	66,200.00	60,924.65	6,202

← NewerPage 13 of 21 · 1,224 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.