SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	81,100.00	82,300.00	79,400.00	80,600.00	72,442.60	12,225
2022-02-16	83,000.00	83,000.00	81,100.00	81,400.00	73,161.63	9,363
2022-02-15	81,300.00	82,000.00	80,000.00	81,200.00	72,981.87	16,151
2022-02-14	80,000.00	83,000.00	79,300.00	81,500.00	73,251.51	22,736
2022-02-11	82,500.00	83,800.00	81,100.00	81,600.00	73,341.39	27,976
2022-02-10	81,000.00	84,000.00	80,100.00	83,000.00	74,599.70	43,386
2022-02-09	77,800.00	81,200.00	77,600.00	81,000.00	72,802.11	36,736
2022-02-08	80,100.00	81,000.00	77,300.00	78,400.00	70,465.26	23,978
2022-02-07	77,900.00	80,500.00	76,300.00	79,700.00	71,633.68	49,045
2022-02-04	74,800.00	77,000.00	74,100.00	77,000.00	69,206.95	38,274
2022-02-03	72,400.00	75,000.00	71,400.00	74,500.00	66,959.97	33,437
2022-01-28	68,900.00	70,300.00	68,200.00	70,000.00	62,915.41	4,133
2022-01-27	71,400.00	71,400.00	68,300.00	68,900.00	61,926.74	9,028
2022-01-26	72,000.00	72,900.00	70,800.00	71,400.00	64,173.71	7,754
2022-01-25	70,500.00	72,300.00	69,400.00	72,000.00	64,712.99	16,120
2022-01-24	72,300.00	72,600.00	70,500.00	70,700.00	63,544.56	12,262
2022-01-21	71,300.00	73,500.00	69,600.00	72,300.00	64,982.63	26,656
2022-01-20	67,000.00	71,200.00	66,900.00	70,700.00	63,544.56	14,853
2022-01-19	67,800.00	68,700.00	67,100.00	67,100.00	60,308.91	6,574
2022-01-18	68,500.00	69,000.00	67,800.00	68,000.00	61,117.82	4,833
2022-01-17	69,300.00	69,500.00	68,600.00	68,800.00	61,836.86	3,259
2022-01-14	69,500.00	70,300.00	69,300.00	69,300.00	62,286.25	3,517
2022-01-13	70,400.00	70,400.00	69,700.00	69,900.00	62,825.53	2,180
2022-01-12	69,200.00	70,000.00	69,200.00	70,000.00	62,915.41	2,569
2022-01-11	69,700.00	70,500.00	68,700.00	68,900.00	61,926.74	3,966
2022-01-10	70,200.00	70,300.00	69,200.00	69,700.00	62,645.77	3,158
2022-01-07	70,500.00	70,500.00	69,600.00	70,200.00	63,095.17	3,366
2022-01-06	69,500.00	70,200.00	69,300.00	69,400.00	62,376.13	5,600
2022-01-05	71,100.00	71,100.00	70,100.00	70,400.00	63,274.92	3,669
2022-01-04	71,000.00	71,200.00	70,400.00	70,700.00	63,544.56	3,848
2022-01-03	71,000.00	71,500.00	70,800.00	71,000.00	63,814.20	1,952
2021-12-30	71,200.00	71,300.00	70,800.00	70,800.00	63,634.44	1,888
2021-12-29	71,100.00	71,700.00	71,000.00	71,200.00	63,993.96	2,637
2021-12-28	70,600.00	71,700.00	70,600.00	71,200.00	62,645.77	5,844
2021-12-27	70,600.00	71,600.00	70,500.00	70,600.00	62,117.86	5,904
2021-12-24	71,200.00	72,400.00	70,900.00	71,000.00	62,469.80	5,133
2021-12-23	71,600.00	71,600.00	71,100.00	71,200.00	62,645.77	3,453
2021-12-22	71,400.00	71,500.00	70,900.00	71,500.00	62,909.73	3,843
2021-12-21	71,200.00	71,500.00	70,500.00	70,900.00	62,381.81	3,525
2021-12-20	70,900.00	71,600.00	70,300.00	71,200.00	62,645.77	4,939
2021-12-17	71,400.00	71,700.00	70,500.00	70,500.00	62,029.87	8,228
2021-12-16	72,300.00	73,000.00	70,500.00	71,400.00	62,821.74	9,679
2021-12-15	72,200.00	73,900.00	71,500.00	72,600.00	63,877.57	15,886
2021-12-14	69,100.00	72,000.00	68,500.00	71,600.00	62,997.71	25,988
2021-12-13	70,200.00	71,200.00	68,400.00	68,700.00	60,446.13	41,096
2021-12-10	72,300.00	73,200.00	69,600.00	70,100.00	61,677.93	23,745
2021-12-09	72,200.00	72,500.00	71,500.00	72,300.00	63,613.61	3,623
2021-12-08	72,300.00	73,500.00	71,700.00	72,200.00	63,525.63	5,512
2021-12-07	71,500.00	72,500.00	71,500.00	71,900.00	63,261.67	2,450
2021-12-06	70,300.00	72,500.00	69,900.00	71,900.00	63,261.67	5,693
2021-12-03	69,000.00	70,800.00	68,500.00	70,800.00	62,293.83	4,121
2021-12-02	68,300.00	69,500.00	68,100.00	68,500.00	60,270.16	4,286
2021-12-01	66,900.00	69,200.00	66,900.00	68,300.00	60,094.19	4,792
2021-11-30	69,000.00	70,000.00	67,000.00	67,800.00	59,654.26	12,262
2021-11-29	69,600.00	70,000.00	68,200.00	69,000.00	60,710.09	7,404
2021-11-26	70,300.00	70,900.00	70,000.00	70,000.00	61,589.94	9,425
2021-11-25	71,600.00	71,700.00	71,000.00	71,100.00	62,557.78	4,370
2021-11-24	72,000.00	72,500.00	71,500.00	71,600.00	62,997.71	6,255
2021-11-23	72,000.00	72,400.00	71,600.00	72,000.00	63,349.65	4,260
2021-11-22	72,200.00	72,600.00	71,700.00	71,800.00	63,173.68	5,238

← NewerPage 20 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.