SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	87,200.00	89,300.00	85,500.00	87,100.00	78,284.74	21,608
2022-08-10	87,100.00	88,400.00	84,400.00	88,000.00	79,093.65	68,129
2022-08-09	82,700.00	84,900.00	81,400.00	84,500.00	75,947.88	21,751
2022-08-08	80,600.00	83,000.00	79,700.00	82,900.00	74,509.82	16,437
2022-08-05	80,500.00	80,600.00	78,600.00	80,300.00	72,172.96	8,474
2022-08-04	81,500.00	81,500.00	79,500.00	79,700.00	71,633.68	8,386
2022-08-03	80,100.00	81,100.00	79,200.00	80,700.00	72,532.48	15,014
2022-08-02	79,000.00	80,300.00	78,500.00	79,500.00	71,453.93	8,082
2022-08-01	79,000.00	79,200.00	78,000.00	78,500.00	70,555.13	8,376
2022-07-29	78,700.00	79,200.00	78,100.00	79,000.00	71,004.53	7,661
2022-07-28	81,400.00	81,400.00	78,100.00	78,400.00	70,465.26	10,792
2022-07-27	81,200.00	81,200.00	79,300.00	80,100.00	71,993.20	5,997
2022-07-26	81,000.00	81,400.00	80,000.00	81,000.00	72,802.11	2,996
2022-07-25	79,500.00	81,000.00	79,000.00	81,000.00	72,802.11	9,500
2022-07-22	78,500.00	79,800.00	77,800.00	79,500.00	71,453.93	8,938
2022-07-21	78,000.00	78,900.00	77,300.00	78,400.00	70,465.26	4,459
2022-07-20	79,400.00	79,400.00	77,600.00	78,000.00	70,105.74	8,154
2022-07-19	77,900.00	79,100.00	77,900.00	78,700.00	70,734.89	4,895
2022-07-18	78,100.00	79,000.00	77,600.00	78,000.00	70,105.74	8,521
2022-07-15	80,100.00	80,200.00	77,600.00	77,900.00	70,015.86	10,493
2022-07-14	80,000.00	81,500.00	78,500.00	80,100.00	71,993.20	5,485
2022-07-13	78,700.00	82,800.00	78,500.00	80,300.00	72,172.96	18,193
2022-07-12	78,300.00	80,100.00	76,600.00	79,900.00	71,813.44	19,409
2022-07-11	80,700.00	80,700.00	77,500.00	78,000.00	70,105.74	19,855
2022-07-08	81,600.00	81,700.00	80,400.00	80,900.00	72,712.23	11,840
2022-07-07	81,700.00	83,000.00	80,500.00	81,500.00	73,251.51	17,833
2022-07-06	81,000.00	84,300.00	79,700.00	82,500.00	74,150.30	34,411
2022-07-05	82,000.00	83,500.00	79,300.00	80,900.00	72,712.23	26,916
2022-07-04	76,200.00	82,000.00	76,200.00	80,900.00	72,712.23	69,279
2022-07-01	72,500.00	76,300.00	71,600.00	76,000.00	68,308.16	36,815
2022-06-30	72,100.00	73,500.00	69,900.00	71,000.00	63,814.20	30,602
2022-06-29	72,600.00	72,700.00	70,100.00	70,800.00	63,634.44	10,676
2022-06-28	73,000.00	73,700.00	71,600.00	73,100.00	65,701.66	8,643
2022-06-27	70,900.00	73,500.00	69,800.00	73,000.00	65,611.78	13,093
2022-06-24	68,400.00	70,200.00	68,100.00	69,900.00	62,825.53	7,857
2022-06-23	70,500.00	70,500.00	68,400.00	68,400.00	61,477.34	10,308
2022-06-22	69,500.00	72,400.00	68,500.00	69,800.00	62,735.65	14,642
2022-06-21	68,900.00	70,600.00	68,900.00	69,800.00	62,735.65	7,255
2022-06-20	70,300.00	71,700.00	69,700.00	69,800.00	62,735.65	8,720
2022-06-17	71,600.00	71,700.00	69,800.00	70,300.00	63,185.04	10,753
2022-06-16	74,000.00	74,000.00	71,100.00	72,100.00	64,802.87	14,421
2022-06-15	68,500.00	71,000.00	68,500.00	69,600.00	62,555.89	11,062
2022-06-14	69,700.00	70,700.00	68,100.00	69,600.00	62,555.89	17,240
2022-06-13	73,900.00	73,900.00	70,800.00	71,000.00	63,814.20	15,035
2022-06-10	74,800.00	74,900.00	74,200.00	74,200.00	66,690.33	4,825
2022-06-09	75,300.00	75,400.00	74,300.00	74,800.00	67,229.61	5,690
2022-06-08	76,000.00	76,000.00	74,500.00	74,600.00	67,049.85	6,324
2022-06-07	76,000.00	76,200.00	74,200.00	75,400.00	67,768.88	9,950
2022-06-03	76,500.00	76,900.00	74,700.00	75,500.00	67,858.76	15,209
2022-06-02	76,300.00	76,500.00	75,600.00	76,300.00	68,577.79	6,375
2022-05-31	76,900.00	77,300.00	76,200.00	76,300.00	68,577.79	13,896
2022-05-30	76,800.00	76,800.00	76,100.00	76,400.00	68,667.67	7,014
2022-05-27	76,800.00	77,200.00	75,700.00	75,800.00	68,128.40	10,930
2022-05-26	76,500.00	77,200.00	76,200.00	76,300.00	68,577.79	6,188
2022-05-25	76,700.00	77,500.00	76,400.00	76,600.00	68,847.43	9,011
2022-05-24	78,400.00	79,300.00	76,400.00	76,600.00	68,847.43	12,389
2022-05-23	78,600.00	79,300.00	78,300.00	78,300.00	70,375.38	3,806
2022-05-20	78,000.00	79,400.00	77,400.00	78,500.00	70,555.13	9,265
2022-05-19	78,900.00	78,900.00	76,200.00	77,300.00	69,476.58	17,541
2022-05-18	81,800.00	82,800.00	79,600.00	79,600.00	71,543.81	21,824

← NewerPage 18 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.