SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	84,000.00	84,000.00	81,000.00	81,800.00	73,521.15	13,218
2022-05-16	83,800.00	84,600.00	82,700.00	84,100.00	75,588.37	6,601
2022-05-13	81,000.00	84,000.00	81,000.00	81,400.00	73,161.63	5,985
2022-05-12	83,600.00	85,300.00	80,200.00	80,800.00	72,622.36	10,647
2022-05-11	85,400.00	86,900.00	83,600.00	83,600.00	75,138.97	17,083
2022-05-10	81,700.00	85,200.00	80,100.00	83,500.00	75,049.09	26,644
2022-05-09	84,900.00	84,900.00	82,100.00	82,800.00	74,419.94	19,588
2022-05-06	88,000.00	88,900.00	84,200.00	84,900.00	76,307.40	23,002
2022-05-04	90,100.00	90,700.00	88,300.00	88,500.00	79,543.05	7,836
2022-05-03	92,100.00	92,100.00	89,600.00	89,800.00	80,711.48	10,927
2022-05-02	89,700.00	91,700.00	88,300.00	91,200.00	81,969.79	11,703
2022-04-29	90,700.00	91,500.00	90,000.00	90,000.00	80,891.24	8,742
2022-04-28	92,800.00	93,300.00	90,100.00	90,700.00	81,520.39	13,623
2022-04-27	94,500.00	94,500.00	91,000.00	92,800.00	83,407.85	24,210
2022-04-26	93,900.00	96,000.00	93,800.00	95,300.00	85,654.83	14,490
2022-04-25	96,000.00	96,700.00	93,900.00	93,900.00	84,396.52	16,376
2022-04-22	94,400.00	97,000.00	93,900.00	95,900.00	86,194.11	22,111
2022-04-21	97,100.00	97,400.00	93,200.00	95,000.00	85,385.19	17,101
2022-04-20	92,600.00	96,400.00	92,600.00	95,600.00	85,924.47	27,572
2022-04-19	94,500.00	94,800.00	92,600.00	92,600.00	83,228.10	15,532
2022-04-18	93,700.00	96,800.00	92,100.00	95,500.00	85,834.59	28,222
2022-04-15	92,500.00	93,500.00	91,300.00	93,200.00	83,767.37	8,916
2022-04-14	91,600.00	93,300.00	90,900.00	92,500.00	83,138.22	14,615
2022-04-13	92,400.00	93,000.00	91,100.00	91,600.00	82,329.30	12,426
2022-04-12	94,000.00	94,000.00	91,400.00	92,400.00	83,048.34	14,114
2022-04-11	93,400.00	95,700.00	93,000.00	94,100.00	84,576.28	15,000
2022-04-08	94,100.00	94,600.00	92,400.00	93,300.00	83,857.25	14,336
2022-04-07	95,000.00	95,000.00	93,000.00	93,500.00	84,037.01	17,049
2022-04-06	96,100.00	97,100.00	93,700.00	95,100.00	85,475.07	25,926
2022-04-05	92,500.00	96,600.00	91,200.00	95,700.00	86,014.35	65,626
2022-04-04	89,000.00	93,300.00	89,000.00	92,000.00	82,688.82	41,800
2022-04-01	90,200.00	90,200.00	88,300.00	88,700.00	79,722.81	22,774
2022-03-31	91,500.00	93,300.00	89,700.00	89,900.00	80,801.36	26,318
2022-03-30	91,200.00	91,900.00	90,300.00	91,500.00	82,239.42	11,315
2022-03-29	91,100.00	92,000.00	89,200.00	91,200.00	81,969.79	20,961
2022-03-28	90,800.00	91,000.00	89,000.00	91,000.00	81,790.03	17,612
2022-03-25	92,700.00	93,300.00	90,200.00	90,700.00	81,520.39	14,671
2022-03-24	91,200.00	92,400.00	89,300.00	92,400.00	83,048.34	40,178
2022-03-23	93,000.00	93,800.00	90,300.00	90,900.00	81,700.15	36,035
2022-03-22	92,100.00	93,500.00	91,300.00	92,700.00	83,317.97	19,709
2022-03-21	96,700.00	97,000.00	92,500.00	92,500.00	83,138.22	29,225
2022-03-18	95,200.00	95,300.00	93,600.00	95,100.00	85,475.07	27,689
2022-03-17	94,800.00	96,400.00	92,600.00	95,200.00	85,564.95	47,238
2022-03-16	94,500.00	95,500.00	92,000.00	94,700.00	85,115.56	41,098
2022-03-15	95,200.00	98,100.00	91,700.00	93,600.00	84,126.89	96,287
2022-03-14	89,100.00	94,300.00	89,100.00	93,100.00	83,677.49	106,375
2022-03-11	85,500.00	87,800.00	85,500.00	87,700.00	78,824.02	26,706
2022-03-10	82,500.00	85,700.00	81,800.00	84,900.00	76,307.40	42,155
2022-03-08	84,000.00	84,500.00	80,100.00	80,500.00	72,352.72	46,614
2022-03-07	91,000.00	94,900.00	83,400.00	85,900.00	77,206.19	126,492
2022-03-04	88,900.00	91,300.00	88,200.00	89,700.00	80,621.60	39,874
2022-03-03	90,100.00	91,800.00	88,100.00	88,400.00	79,453.17	56,192
2022-03-02	87,400.00	91,800.00	85,700.00	90,200.00	81,071.00	150,619
2022-02-28	82,700.00	85,100.00	81,900.00	84,100.00	75,588.37	30,724
2022-02-25	80,700.00	82,000.00	78,300.00	80,900.00	72,712.23	16,142
2022-02-24	83,100.00	83,200.00	80,000.00	80,100.00	71,993.20	10,770
2022-02-23	82,300.00	83,400.00	81,600.00	82,500.00	74,150.30	11,351
2022-02-22	82,200.00	82,500.00	81,600.00	82,400.00	74,060.42	8,296
2022-02-21	83,000.00	83,600.00	82,000.00	82,700.00	74,330.06	9,962
2022-02-18	80,000.00	84,400.00	78,200.00	83,700.00	75,228.85	25,866

← NewerPage 19 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.