SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	69,800.00	70,400.00	69,500.00	69,800.00	62,735.65	22,083
2022-11-09	70,800.00	71,100.00	69,500.00	69,800.00	62,735.65	44,697
2022-11-08	71,400.00	71,800.00	70,600.00	71,100.00	63,904.08	26,231
2022-11-07	71,900.00	72,000.00	70,900.00	71,600.00	64,353.47	14,573
2022-11-04	70,000.00	72,700.00	69,800.00	72,500.00	65,162.39	32,570
2022-11-03	69,300.00	70,400.00	69,000.00	70,000.00	62,915.41	12,669
2022-11-02	69,600.00	70,500.00	69,600.00	70,000.00	62,915.41	36,032
2022-11-01	70,200.00	70,400.00	69,500.00	70,100.00	63,005.29	29,100
2022-10-31	71,500.00	71,900.00	70,000.00	70,500.00	63,364.80	26,280
2022-10-28	70,400.00	71,500.00	69,700.00	70,900.00	63,724.32	23,805
2022-10-27	70,600.00	71,700.00	69,400.00	70,000.00	62,915.41	35,487
2022-10-26	73,700.00	75,800.00	70,200.00	70,700.00	63,544.56	42,863
2022-10-25	68,200.00	74,800.00	68,200.00	73,600.00	66,151.06	115,568
2022-10-24	70,200.00	70,700.00	67,200.00	68,200.00	61,297.58	92,912
2022-10-21	72,200.00	72,300.00	69,800.00	71,400.00	64,173.71	37,713
2022-10-20	74,000.00	74,000.00	71,800.00	72,300.00	64,982.63	20,863
2022-10-19	76,800.00	76,800.00	73,000.00	74,000.00	66,510.57	36,087
2022-10-18	77,500.00	78,300.00	75,000.00	76,800.00	69,027.19	11,753
2022-10-17	77,100.00	78,200.00	72,600.00	76,800.00	69,027.19	26,658
2022-10-14	77,600.00	79,100.00	77,600.00	78,800.00	70,824.77	5,915
2022-10-13	77,600.00	78,500.00	76,700.00	77,800.00	69,925.98	6,056
2022-10-12	79,900.00	79,900.00	77,600.00	77,600.00	69,746.22	9,215
2022-10-11	80,900.00	80,900.00	78,700.00	80,100.00	71,993.20	5,039
2022-10-07	81,800.00	82,700.00	80,300.00	81,000.00	72,802.11	7,105
2022-10-06	81,500.00	83,000.00	81,300.00	82,500.00	74,150.30	5,890
2022-10-05	84,600.00	85,400.00	81,100.00	82,300.00	73,970.54	8,007
2022-10-04	85,600.00	85,600.00	83,500.00	84,400.00	75,858.00	5,945
2022-09-30	82,000.00	86,000.00	80,200.00	85,700.00	77,026.43	14,065
2022-09-29	85,000.00	85,500.00	82,900.00	83,100.00	74,689.58	5,622
2022-09-28	85,500.00	86,600.00	83,500.00	85,000.00	76,397.28	20,772
2022-09-27	82,300.00	86,500.00	80,700.00	85,200.00	76,577.04	30,996
2022-09-26	84,900.00	85,100.00	80,200.00	80,800.00	72,622.36	8,306
2022-09-23	84,000.00	85,800.00	82,700.00	84,800.00	76,217.52	14,309
2022-09-22	79,100.00	84,200.00	79,100.00	84,200.00	75,678.25	34,350
2022-09-21	79,400.00	81,000.00	78,500.00	79,100.00	71,094.41	8,864
2022-09-20	78,400.00	79,200.00	76,900.00	78,500.00	70,555.13	4,976
2022-09-19	76,800.00	77,600.00	76,100.00	76,600.00	68,847.43	2,903
2022-09-16	77,900.00	78,300.00	76,800.00	76,800.00	69,027.19	3,051
2022-09-15	78,600.00	79,000.00	77,600.00	77,900.00	70,015.86	5,891
2022-09-14	79,000.00	79,700.00	78,000.00	78,500.00	70,555.13	5,805
2022-09-13	79,900.00	80,900.00	79,200.00	79,600.00	71,543.81	3,072
2022-09-08	81,500.00	81,500.00	79,600.00	79,600.00	71,543.81	4,747
2022-09-07	78,500.00	81,900.00	77,000.00	81,500.00	73,251.51	10,995
2022-09-06	79,400.00	79,800.00	78,100.00	78,700.00	70,734.89	3,725
2022-09-05	80,200.00	80,700.00	78,400.00	78,600.00	70,645.01	5,082
2022-09-02	79,700.00	80,300.00	79,300.00	80,000.00	71,903.32	4,407
2022-09-01	80,800.00	80,800.00	78,800.00	79,100.00	71,094.41	4,660
2022-08-31	80,000.00	80,800.00	79,500.00	80,800.00	72,622.36	3,372
2022-08-30	79,600.00	80,400.00	79,000.00	80,000.00	71,903.32	6,000
2022-08-29	81,500.00	82,000.00	79,500.00	79,600.00	71,543.81	8,397
2022-08-26	85,600.00	85,700.00	81,800.00	82,000.00	73,700.91	8,019
2022-08-25	83,900.00	84,100.00	82,500.00	83,600.00	75,138.97	6,500
2022-08-24	83,000.00	84,400.00	82,100.00	82,400.00	74,060.42	7,411
2022-08-23	85,300.00	86,200.00	79,800.00	82,900.00	74,509.82	13,079
2022-08-22	87,700.00	88,500.00	85,500.00	86,700.00	77,925.23	9,392
2022-08-19	86,600.00	89,000.00	86,300.00	87,700.00	78,824.02	16,726
2022-08-18	86,100.00	87,100.00	85,500.00	86,600.00	77,835.35	9,134
2022-08-17	86,100.00	86,800.00	85,100.00	86,200.00	77,475.83	14,863
2022-08-16	86,500.00	86,500.00	84,900.00	85,500.00	76,846.68	16,229
2022-08-12	86,600.00	87,200.00	85,800.00	86,500.00	77,745.47	8,474

← NewerPage 17 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.