SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	66,300.00	66,600.00	65,900.00	66,400.00	61,108.71	7,445
2023-07-31	65,600.00	66,600.00	65,500.00	66,000.00	60,740.58	4,217
2023-07-28	66,900.00	66,900.00	65,500.00	66,000.00	60,740.58	4,117
2023-07-27	63,200.00	67,000.00	63,200.00	66,500.00	61,200.74	9,055
2023-07-26	66,100.00	66,800.00	62,700.00	63,300.00	58,255.74	23,769
2023-07-25	67,500.00	67,500.00	66,000.00	66,300.00	61,016.68	11,262
2023-07-24	68,400.00	68,500.00	66,800.00	67,100.00	61,752.93	9,552
2023-07-21	68,300.00	69,100.00	68,000.00	68,800.00	63,317.46	5,005
2023-07-20	67,700.00	68,400.00	67,300.00	68,300.00	62,857.30	5,837
2023-07-19	67,800.00	67,900.00	67,500.00	67,700.00	62,305.11	2,927
2023-07-18	67,700.00	67,900.00	67,200.00	67,600.00	62,213.08	5,820
2023-07-17	67,800.00	68,000.00	67,000.00	67,600.00	62,213.08	9,171
2023-07-14	67,500.00	68,000.00	67,300.00	67,800.00	62,397.15	7,062
2023-07-13	68,200.00	68,200.00	67,200.00	67,500.00	62,121.05	7,871
2023-07-12	68,400.00	68,400.00	67,000.00	67,500.00	62,121.05	12,322
2023-07-11	66,800.00	68,100.00	66,700.00	68,100.00	62,673.24	7,033
2023-07-10	66,800.00	68,100.00	66,800.00	67,200.00	61,844.96	6,069
2023-07-07	67,100.00	67,500.00	66,000.00	66,800.00	61,476.83	13,180
2023-07-06	68,700.00	69,000.00	67,000.00	67,500.00	62,121.05	8,982
2023-07-05	69,100.00	69,500.00	68,400.00	68,500.00	63,041.36	4,822
2023-07-04	68,700.00	69,100.00	68,000.00	69,100.00	63,593.55	6,257
2023-07-03	69,000.00	69,000.00	68,200.00	68,700.00	63,225.43	6,013
2023-06-30	67,500.00	68,400.00	67,000.00	68,100.00	62,673.24	5,344
2023-06-29	68,900.00	69,400.00	66,700.00	67,000.00	61,660.90	32,386
2023-06-28	69,400.00	69,700.00	68,600.00	69,000.00	63,501.52	5,883
2023-06-27	71,100.00	71,400.00	67,800.00	69,400.00	63,869.64	29,369
2023-06-26	70,900.00	72,300.00	70,900.00	71,100.00	65,434.18	4,884
2023-06-23	72,500.00	72,500.00	71,000.00	71,600.00	65,894.33	4,565
2023-06-22	73,000.00	73,300.00	71,800.00	72,100.00	66,354.49	5,279
2023-06-21	72,800.00	73,400.00	72,300.00	72,800.00	66,998.71	4,202
2023-06-20	73,300.00	73,900.00	72,600.00	72,800.00	66,998.71	4,471
2023-06-19	74,200.00	74,900.00	72,800.00	72,800.00	66,998.71	6,431
2023-06-16	73,000.00	74,200.00	72,500.00	74,200.00	68,287.14	6,582
2023-06-15	72,400.00	73,600.00	72,100.00	72,500.00	66,722.61	5,649
2023-06-14	73,800.00	73,800.00	72,300.00	72,900.00	67,090.74	7,104
2023-06-13	72,500.00	73,400.00	71,600.00	72,700.00	66,906.67	9,373
2023-06-12	74,900.00	74,900.00	72,000.00	72,100.00	66,354.49	21,923
2023-06-09	75,600.00	76,100.00	73,900.00	74,400.00	68,471.20	14,149
2023-06-08	76,500.00	76,900.00	74,900.00	75,200.00	69,207.45	7,203
2023-06-07	77,600.00	77,600.00	76,700.00	76,800.00	70,679.95	3,104
2023-06-05	77,200.00	77,800.00	76,700.00	77,700.00	71,508.23	2,731
2023-06-02	77,900.00	77,900.00	76,700.00	77,000.00	70,864.02	2,807
2023-06-01	77,200.00	77,900.00	76,800.00	77,200.00	71,048.08	3,052
2023-05-31	77,200.00	78,300.00	77,200.00	77,700.00	71,508.23	3,109
2023-05-30	78,800.00	78,800.00	76,400.00	77,800.00	71,600.26	6,511
2023-05-26	79,900.00	79,900.00	77,900.00	78,700.00	72,428.55	4,095
2023-05-25	78,300.00	80,900.00	78,000.00	79,600.00	73,256.83	18,938
2023-05-24	76,900.00	78,900.00	76,500.00	78,700.00	72,428.55	16,035
2023-05-23	76,400.00	77,200.00	74,900.00	77,100.00	70,956.05	9,013
2023-05-22	76,200.00	77,400.00	75,600.00	75,800.00	69,759.64	9,914
2023-05-19	76,200.00	76,700.00	75,700.00	76,400.00	70,311.83	4,459
2023-05-18	76,600.00	76,900.00	75,800.00	76,100.00	70,035.73	5,543
2023-05-17	75,100.00	77,200.00	75,000.00	77,000.00	70,864.02	9,886
2023-05-16	74,900.00	76,500.00	74,100.00	75,800.00	69,759.64	12,732
2023-05-15	74,900.00	76,000.00	73,700.00	74,300.00	68,379.17	10,777
2023-05-12	76,500.00	76,500.00	74,200.00	74,200.00	68,287.14	7,549
2023-05-11	76,800.00	76,900.00	75,500.00	76,600.00	70,495.89	7,485
2023-05-10	77,200.00	77,200.00	75,800.00	76,100.00	70,035.73	9,619
2023-05-09	77,000.00	77,400.00	75,000.00	76,000.00	69,943.70	15,998
2023-05-08	75,700.00	76,900.00	75,100.00	76,400.00	70,311.83	13,284

← NewerPage 14 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.