SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	75,500.00	76,000.00	74,500.00	75,100.00	69,115.42	8,426
2023-05-03	72,700.00	76,300.00	72,700.00	75,300.00	69,299.49	22,549
2023-05-02	72,900.00	73,600.00	72,500.00	73,400.00	67,550.89	6,627
2023-04-28	73,600.00	73,900.00	72,100.00	72,600.00	66,814.64	6,798
2023-04-27	74,000.00	74,500.00	73,200.00	73,200.00	67,366.83	4,880
2023-04-26	72,800.00	75,000.00	72,600.00	73,800.00	67,919.02	9,555
2023-04-25	73,800.00	73,800.00	72,300.00	73,300.00	67,458.86	12,174
2023-04-24	75,000.00	75,700.00	72,800.00	73,000.00	67,182.77	16,002
2023-04-21	75,100.00	75,300.00	73,700.00	75,000.00	69,023.39	10,225
2023-04-20	75,300.00	77,000.00	75,200.00	75,300.00	69,299.49	15,308
2023-04-19	73,800.00	76,200.00	73,500.00	76,000.00	69,943.70	17,663
2023-04-18	72,900.00	74,800.00	71,900.00	73,800.00	67,919.02	13,835
2023-04-17	74,800.00	75,200.00	72,900.00	73,500.00	67,642.92	18,074
2023-04-14	73,600.00	75,700.00	72,800.00	74,100.00	68,195.11	32,882
2023-04-13	72,300.00	73,600.00	71,000.00	72,300.00	66,538.55	11,289
2023-04-12	73,700.00	74,500.00	71,500.00	71,700.00	65,986.36	14,012
2023-04-11	74,900.00	74,900.00	72,600.00	73,700.00	67,826.99	16,115
2023-04-10	74,100.00	74,100.00	71,800.00	72,500.00	66,722.61	17,184
2023-04-07	72,700.00	73,800.00	71,500.00	73,500.00	67,642.92	21,205
2023-04-06	70,000.00	73,500.00	70,000.00	72,600.00	66,814.64	51,387
2023-04-05	70,400.00	70,700.00	69,600.00	69,800.00	64,237.77	9,430
2023-04-04	69,400.00	70,100.00	68,900.00	69,500.00	63,961.68	13,404
2023-04-03	68,200.00	69,300.00	68,000.00	68,600.00	63,133.40	5,361
2023-03-31	67,800.00	68,500.00	67,600.00	68,200.00	62,765.27	6,991
2023-03-30	68,500.00	68,500.00	67,300.00	67,800.00	62,397.15	5,982
2023-03-29	67,900.00	68,300.00	67,600.00	67,900.00	62,489.18	3,876
2023-03-28	66,800.00	68,000.00	66,500.00	68,000.00	62,581.21	5,384
2023-03-27	67,700.00	67,700.00	66,400.00	66,800.00	61,476.83	8,513
2023-03-24	68,000.00	68,100.00	67,100.00	67,800.00	62,397.15	7,003
2023-03-23	68,600.00	68,600.00	67,600.00	68,000.00	62,581.21	5,777
2023-03-22	68,600.00	69,000.00	67,800.00	68,600.00	63,133.40	4,993
2023-03-21	67,000.00	69,200.00	67,000.00	68,400.00	62,949.33	7,545
2023-03-20	67,300.00	67,500.00	66,800.00	66,900.00	61,568.87	3,496
2023-03-17	66,500.00	67,400.00	66,500.00	66,800.00	61,476.83	3,654
2023-03-16	66,600.00	66,700.00	66,100.00	66,400.00	61,108.71	4,907
2023-03-15	67,000.00	67,300.00	66,700.00	66,800.00	61,476.83	7,683
2023-03-14	67,100.00	67,700.00	66,200.00	66,800.00	61,476.83	14,454
2023-03-13	68,500.00	69,700.00	66,800.00	68,200.00	62,765.27	11,673
2023-03-10	69,700.00	69,700.00	68,800.00	68,900.00	63,409.49	7,447
2023-03-09	69,400.00	70,000.00	69,400.00	69,700.00	64,145.74	4,066
2023-03-08	69,900.00	70,800.00	69,200.00	69,300.00	63,777.61	12,596
2023-03-07	71,500.00	71,500.00	70,000.00	70,300.00	64,697.93	11,359
2023-03-06	72,300.00	72,300.00	70,600.00	70,800.00	65,158.08	7,534
2023-03-03	70,400.00	71,100.00	70,100.00	70,800.00	65,158.08	5,293
2023-03-02	70,400.00	70,600.00	70,100.00	70,300.00	64,697.93	4,895
2023-02-28	70,600.00	70,900.00	70,400.00	70,400.00	64,789.96	6,402
2023-02-27	70,700.00	71,100.00	70,400.00	70,700.00	65,066.05	4,613
2023-02-24	71,200.00	71,500.00	70,700.00	70,700.00	65,066.05	5,365
2023-02-23	70,700.00	71,700.00	70,400.00	71,500.00	65,802.30	5,750
2023-02-22	70,900.00	71,400.00	70,400.00	70,500.00	64,881.99	6,636
2023-02-21	71,900.00	72,000.00	71,400.00	71,700.00	65,986.36	3,156
2023-02-20	71,000.00	72,300.00	70,600.00	71,900.00	66,170.42	6,419
2023-02-17	71,300.00	71,800.00	70,700.00	71,000.00	65,342.14	4,348
2023-02-16	71,400.00	71,800.00	71,000.00	71,500.00	65,802.30	6,750
2023-02-15	72,100.00	72,400.00	71,100.00	71,300.00	65,618.24	11,999
2023-02-14	72,600.00	73,000.00	71,700.00	72,300.00	66,538.55	8,460
2023-02-13	72,400.00	73,500.00	72,000.00	72,500.00	66,722.61	7,881
2023-02-10	73,800.00	74,500.00	72,600.00	73,000.00	67,182.77	10,958
2023-02-09	72,400.00	75,000.00	72,300.00	73,500.00	67,642.92	49,600
2023-02-08	72,100.00	72,100.00	71,000.00	71,500.00	65,802.30	11,129

← NewerPage 15 of 21 · 1,227 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.