SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	72,000.00	72,500.00	71,500.00	71,500.00	65,802.30	6,735
2023-02-06	72,500.00	72,800.00	71,800.00	72,200.00	66,446.52	6,904
2023-02-03	72,400.00	72,800.00	71,600.00	72,500.00	66,722.61	5,504
2023-02-02	72,900.00	72,900.00	71,600.00	71,800.00	66,078.39	9,837
2023-02-01	73,000.00	73,400.00	72,200.00	72,300.00	66,538.55	9,556
2023-01-31	71,400.00	73,000.00	71,200.00	72,600.00	66,814.64	15,977
2023-01-30	72,900.00	72,900.00	71,300.00	71,300.00	65,618.24	8,912
2023-01-27	71,000.00	72,900.00	70,800.00	72,200.00	66,446.52	16,823
2023-01-26	71,200.00	71,900.00	71,000.00	71,000.00	65,342.14	8,770
2023-01-25	70,600.00	71,900.00	70,600.00	71,200.00	65,526.21	13,210
2023-01-20	70,200.00	70,900.00	69,900.00	70,500.00	64,881.99	8,248
2023-01-19	70,400.00	70,700.00	69,900.00	70,400.00	64,789.96	4,575
2023-01-18	70,500.00	71,000.00	70,200.00	70,400.00	64,789.96	5,274
2023-01-17	71,800.00	71,800.00	70,300.00	70,500.00	64,881.99	7,862
2023-01-16	70,900.00	71,600.00	70,600.00	71,300.00	65,618.24	13,832
2023-01-13	70,800.00	71,100.00	70,100.00	70,900.00	65,250.11	8,936
2023-01-12	71,400.00	71,500.00	70,500.00	70,600.00	64,974.02	6,658
2023-01-11	71,000.00	71,500.00	70,200.00	70,800.00	65,158.08	8,920
2023-01-10	71,100.00	71,600.00	70,600.00	71,000.00	65,342.14	6,401
2023-01-09	70,400.00	71,300.00	70,400.00	71,300.00	65,618.24	10,535
2023-01-06	70,600.00	72,500.00	69,700.00	70,300.00	64,697.93	15,505
2023-01-05	69,400.00	71,400.00	69,000.00	70,600.00	64,974.02	14,290
2023-01-04	68,500.00	69,500.00	68,100.00	69,100.00	63,593.55	11,917
2023-01-03	70,100.00	70,400.00	68,700.00	68,900.00	63,409.49	26,415
2023-01-02	71,400.00	71,500.00	70,100.00	70,700.00	65,066.05	9,179
2022-12-29	72,100.00	72,100.00	70,000.00	71,300.00	65,618.24	15,341
2022-12-28	72,300.00	72,600.00	71,500.00	72,100.00	66,354.49	13,158
2022-12-27	73,600.00	73,600.00	72,200.00	72,700.00	65,342.14	20,586
2022-12-26	72,900.00	73,100.00	72,100.00	72,900.00	65,521.90	11,241
2022-12-23	71,400.00	73,700.00	71,400.00	72,900.00	65,521.90	28,859
2022-12-22	73,000.00	73,000.00	71,700.00	72,300.00	64,982.63	14,737
2022-12-21	70,800.00	72,700.00	69,900.00	72,200.00	64,892.75	26,966
2022-12-20	71,400.00	71,400.00	70,300.00	70,700.00	63,544.56	8,388
2022-12-19	71,100.00	71,600.00	70,600.00	70,900.00	63,724.32	11,379
2022-12-16	70,500.00	71,500.00	70,100.00	71,300.00	64,083.84	10,428
2022-12-15	71,500.00	71,500.00	70,400.00	71,200.00	63,993.96	10,255
2022-12-14	72,200.00	72,200.00	71,200.00	71,500.00	64,263.59	11,523
2022-12-13	72,200.00	72,300.00	70,900.00	71,800.00	64,533.23	11,845
2022-12-12	70,800.00	72,400.00	70,600.00	71,700.00	64,443.35	38,116
2022-12-09	69,400.00	70,200.00	68,700.00	69,900.00	62,825.53	12,073
2022-12-08	70,000.00	70,100.00	68,400.00	68,600.00	61,657.10	18,854
2022-12-07	69,600.00	70,100.00	69,600.00	70,000.00	62,915.41	7,047
2022-12-06	70,300.00	70,400.00	69,500.00	69,800.00	62,735.65	10,070
2022-12-05	70,500.00	70,800.00	69,800.00	70,400.00	63,274.92	14,722
2022-12-02	69,900.00	70,600.00	69,800.00	70,500.00	63,364.80	14,708
2022-12-01	70,400.00	70,600.00	69,800.00	70,200.00	63,095.17	14,424
2022-11-30	69,500.00	70,100.00	69,300.00	69,800.00	62,735.65	16,816
2022-11-29	69,500.00	69,800.00	69,000.00	69,500.00	62,466.01	21,239
2022-11-28	70,000.00	70,000.00	69,200.00	69,500.00	62,466.01	21,763
2022-11-25	71,400.00	71,600.00	69,800.00	70,200.00	63,095.17	28,069
2022-11-24	71,700.00	72,900.00	71,200.00	71,400.00	64,173.71	14,610
2022-11-23	71,900.00	72,200.00	71,200.00	71,700.00	64,443.35	7,538
2022-11-22	72,400.00	72,500.00	71,500.00	71,600.00	64,353.47	7,530
2022-11-21	72,300.00	73,000.00	72,000.00	72,400.00	65,072.51	9,691
2022-11-18	72,700.00	73,100.00	71,900.00	71,900.00	64,623.11	15,058
2022-11-17	73,100.00	74,100.00	72,300.00	72,700.00	65,342.14	14,434
2022-11-16	71,600.00	73,400.00	71,300.00	73,000.00	65,611.78	33,261
2022-11-15	71,700.00	71,800.00	70,800.00	71,300.00	64,083.84	21,131
2022-11-14	71,400.00	71,800.00	70,600.00	71,200.00	63,993.96	19,814
2022-11-11	70,900.00	71,100.00	69,700.00	70,600.00	63,454.68	31,842

← NewerPage 16 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.