SPC Samlip Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 37,600.00 | 37,600.00 | 36,550.00 | 36,900.00 | 36,900.00 | 3,239 |
| 2026-07-16 | 38,050.00 | 38,050.00 | 37,050.00 | 37,250.00 | 37,250.00 | 1,753 |
| 2026-07-15 | 37,850.00 | 38,300.00 | 37,150.00 | 37,150.00 | 37,150.00 | 2,701 |
| 2026-07-14 | 36,500.00 | 38,050.00 | 36,500.00 | 37,550.00 | 37,550.00 | 5,167 |
| 2026-07-13 | 38,700.00 | 39,300.00 | 37,800.00 | 37,850.00 | 37,850.00 | 8,201 |
| 2026-07-10 | 39,100.00 | 40,050.00 | 38,600.00 | 38,600.00 | 38,600.00 | 11,818 |
| 2026-07-09 | 38,700.00 | 40,750.00 | 36,400.00 | 38,950.00 | 38,950.00 | 14,394 |
| 2026-07-08 | 41,600.00 | 41,700.00 | 40,000.00 | 40,750.00 | 40,750.00 | 12,917 |
| 2026-07-07 | 39,700.00 | 41,050.00 | 39,700.00 | 40,750.00 | 40,750.00 | 8,602 |
| 2026-07-06 | 39,700.00 | 40,500.00 | 39,150.00 | 40,000.00 | 40,000.00 | 3,681 |
| 2026-07-03 | 38,950.00 | 39,550.00 | 38,850.00 | 39,150.00 | 39,150.00 | 2,970 |
| 2026-07-02 | 38,000.00 | 39,900.00 | 37,600.00 | 39,050.00 | 39,050.00 | 5,752 |
| 2026-07-01 | 38,500.00 | 38,950.00 | 37,400.00 | 37,950.00 | 37,950.00 | 5,920 |
| 2026-06-30 | 39,300.00 | 39,500.00 | 37,400.00 | 37,400.00 | 37,400.00 | 3,109 |
| 2026-06-29 | 36,350.00 | 39,650.00 | 36,100.00 | 39,300.00 | 39,300.00 | 11,209 |
| 2026-06-26 | 36,100.00 | 36,600.00 | 35,450.00 | 36,600.00 | 36,600.00 | 10,162 |
| 2026-06-25 | 35,500.00 | 36,900.00 | 35,500.00 | 36,050.00 | 36,050.00 | 7,834 |
| 2026-06-24 | 37,250.00 | 37,250.00 | 34,650.00 | 35,750.00 | 35,750.00 | 22,311 |
| 2026-06-23 | 38,750.00 | 39,000.00 | 36,500.00 | 36,500.00 | 36,500.00 | 8,295 |
| 2026-06-22 | 39,500.00 | 39,900.00 | 38,250.00 | 38,250.00 | 38,250.00 | 4,623 |
| 2026-06-19 | 39,900.00 | 39,900.00 | 38,150.00 | 38,650.00 | 38,650.00 | 16,066 |
| 2026-06-18 | 41,050.00 | 41,100.00 | 39,900.00 | 39,900.00 | 39,900.00 | 5,691 |
| 2026-06-17 | 40,550.00 | 41,600.00 | 40,550.00 | 40,950.00 | 40,950.00 | 2,193 |
| 2026-06-16 | 41,000.00 | 41,800.00 | 40,800.00 | 40,850.00 | 40,850.00 | 3,937 |
| 2026-06-15 | 41,200.00 | 41,800.00 | 41,200.00 | 41,400.00 | 41,400.00 | 3,775 |
| 2026-06-12 | 40,450.00 | 41,350.00 | 40,450.00 | 40,800.00 | 40,800.00 | 3,490 |
| 2026-06-11 | 40,000.00 | 40,450.00 | 39,500.00 | 40,400.00 | 40,400.00 | 5,858 |
| 2026-06-10 | 40,600.00 | 40,600.00 | 39,400.00 | 39,700.00 | 39,700.00 | 6,708 |
| 2026-06-09 | 39,900.00 | 41,250.00 | 39,600.00 | 40,600.00 | 40,600.00 | 8,383 |
| 2026-06-08 | 40,750.00 | 40,750.00 | 39,500.00 | 39,500.00 | 39,500.00 | 8,018 |
| 2026-06-05 | 41,200.00 | 42,200.00 | 40,500.00 | 40,800.00 | 40,800.00 | 7,928 |
| 2026-06-04 | 42,300.00 | 42,400.00 | 41,150.00 | 41,200.00 | 41,200.00 | 4,178 |
| 2026-06-02 | 41,950.00 | 42,300.00 | 41,000.00 | 42,100.00 | 42,100.00 | 5,540 |
| 2026-06-01 | 42,900.00 | 43,000.00 | 39,400.00 | 42,200.00 | 42,200.00 | 6,852 |
| 2026-05-29 | 42,350.00 | 43,100.00 | 42,150.00 | 42,250.00 | 42,250.00 | 3,778 |
| 2026-05-28 | 42,750.00 | 42,750.00 | 41,100.00 | 42,700.00 | 42,700.00 | 11,070 |
| 2026-05-27 | 43,950.00 | 44,150.00 | 42,550.00 | 42,650.00 | 42,650.00 | 9,629 |
| 2026-05-26 | 45,400.00 | 45,400.00 | 44,000.00 | 44,050.00 | 44,050.00 | 7,930 |
| 2026-05-22 | 44,600.00 | 45,000.00 | 44,050.00 | 44,700.00 | 44,700.00 | 5,495 |
| 2026-05-21 | 44,400.00 | 45,250.00 | 43,950.00 | 43,950.00 | 43,950.00 | 5,143 |
| 2026-05-20 | 45,800.00 | 45,800.00 | 44,200.00 | 44,250.00 | 44,250.00 | 7,154 |
| 2026-05-19 | 45,700.00 | 46,150.00 | 45,350.00 | 45,800.00 | 45,800.00 | 3,879 |
| 2026-05-18 | 47,450.00 | 47,450.00 | 45,350.00 | 45,700.00 | 45,700.00 | 9,210 |
| 2026-05-15 | 46,000.00 | 47,450.00 | 46,000.00 | 46,800.00 | 46,800.00 | 6,287 |
| 2026-05-14 | 45,550.00 | 46,650.00 | 45,450.00 | 46,650.00 | 46,650.00 | 5,379 |
| 2026-05-13 | 46,700.00 | 46,700.00 | 45,150.00 | 45,300.00 | 45,300.00 | 13,884 |
| 2026-05-12 | 47,500.00 | 47,500.00 | 46,450.00 | 46,550.00 | 46,550.00 | 7,981 |
| 2026-05-11 | 48,000.00 | 48,000.00 | 47,100.00 | 47,150.00 | 47,150.00 | 12,784 |
| 2026-05-08 | 47,600.00 | 47,900.00 | 47,200.00 | 47,750.00 | 47,750.00 | 5,559 |
| 2026-05-07 | 48,800.00 | 48,800.00 | 47,450.00 | 47,450.00 | 47,450.00 | 12,193 |
| 2026-05-06 | 49,350.00 | 49,400.00 | 48,050.00 | 48,050.00 | 48,050.00 | 20,391 |
| 2026-05-04 | 50,000.00 | 50,100.00 | 49,400.00 | 49,500.00 | 49,500.00 | 8,081 |
| 2026-04-30 | 49,800.00 | 49,900.00 | 49,500.00 | 49,700.00 | 49,700.00 | 4,484 |
| 2026-04-29 | 49,500.00 | 49,800.00 | 49,500.00 | 49,700.00 | 49,700.00 | 3,257 |
| 2026-04-28 | 49,650.00 | 49,900.00 | 49,500.00 | 49,600.00 | 49,600.00 | 7,020 |
| 2026-04-27 | 49,800.00 | 50,100.00 | 49,650.00 | 49,700.00 | 49,700.00 | 4,163 |
| 2026-04-24 | 49,850.00 | 50,000.00 | 49,750.00 | 49,850.00 | 49,850.00 | 2,196 |
| 2026-04-23 | 50,100.00 | 50,100.00 | 49,800.00 | 49,850.00 | 49,850.00 | 3,156 |
| 2026-04-22 | 49,900.00 | 50,200.00 | 49,850.00 | 49,900.00 | 49,900.00 | 2,657 |
| 2026-04-21 | 50,200.00 | 50,300.00 | 49,850.00 | 49,900.00 | 49,900.00 | 6,602 |
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.