SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	50,000.00	50,200.00	49,850.00	49,950.00	49,950.00	4,294
2026-04-17	50,000.00	50,100.00	49,750.00	49,950.00	49,950.00	2,791
2026-04-16	49,950.00	50,200.00	49,800.00	49,850.00	49,850.00	5,425
2026-04-15	50,100.00	50,300.00	49,800.00	49,800.00	49,800.00	5,355
2026-04-14	50,300.00	50,400.00	49,900.00	49,950.00	49,950.00	3,699
2026-04-13	49,700.00	50,400.00	49,600.00	50,200.00	50,200.00	2,215
2026-04-10	49,650.00	50,200.00	49,650.00	50,100.00	50,100.00	2,952
2026-04-09	49,500.00	49,950.00	49,400.00	49,600.00	49,600.00	2,440
2026-04-08	49,850.00	49,850.00	49,500.00	49,500.00	49,500.00	5,025
2026-04-07	49,850.00	49,850.00	49,200.00	49,200.00	49,200.00	2,516
2026-04-06	49,700.00	49,800.00	49,200.00	49,250.00	49,250.00	2,325
2026-04-03	50,100.00	50,100.00	49,350.00	49,400.00	49,400.00	1,508
2026-04-02	50,200.00	50,400.00	49,100.00	49,150.00	49,150.00	5,039
2026-04-01	50,400.00	50,500.00	49,800.00	50,000.00	50,000.00	2,215
2026-03-31	50,300.00	50,300.00	49,500.00	49,500.00	49,500.00	3,404
2026-03-30	50,000.00	50,400.00	49,550.00	49,750.00	49,750.00	5,941
2026-03-27	50,400.00	50,800.00	49,800.00	50,800.00	49,800.00	6,522
2026-03-26	51,000.00	51,000.00	50,400.00	50,400.00	49,407.87	4,424
2026-03-25	51,000.00	51,200.00	50,700.00	51,000.00	49,996.06	2,194
2026-03-24	50,500.00	51,000.00	50,300.00	50,700.00	49,701.97	4,343
2026-03-23	51,900.00	51,900.00	50,200.00	50,200.00	49,211.81	7,498
2026-03-20	51,800.00	52,200.00	51,500.00	52,000.00	50,976.38	3,991
2026-03-19	52,000.00	52,000.00	51,200.00	51,300.00	50,290.16	5,923
2026-03-18	52,900.00	53,000.00	52,200.00	52,300.00	51,270.47	5,253
2026-03-17	53,000.00	53,200.00	52,300.00	52,500.00	51,466.54	4,084
2026-03-16	53,200.00	53,300.00	51,800.00	52,400.00	51,368.50	10,288
2026-03-13	51,500.00	51,900.00	51,200.00	51,600.00	50,584.25	3,527
2026-03-12	51,100.00	51,800.00	51,000.00	51,800.00	50,780.32	3,115
2026-03-11	50,400.00	51,500.00	50,300.00	50,700.00	49,701.97	9,733
2026-03-10	49,900.00	50,600.00	49,900.00	50,100.00	49,113.78	3,390
2026-03-09	50,500.00	50,500.00	49,150.00	49,600.00	48,623.62	10,666
2026-03-06	50,900.00	51,200.00	50,200.00	50,900.00	49,898.03	6,556
2026-03-05	52,100.00	52,100.00	50,600.00	50,900.00	49,898.03	8,269
2026-03-04	52,100.00	52,300.00	49,400.00	49,450.00	48,476.57	19,973
2026-03-03	52,700.00	53,300.00	52,300.00	52,800.00	51,760.63	17,310
2026-02-27	54,000.00	54,000.00	53,200.00	53,700.00	52,642.91	15,640
2026-02-26	53,800.00	54,400.00	53,000.00	53,800.00	52,740.94	23,554
2026-02-25	51,900.00	52,700.00	51,600.00	52,400.00	51,368.50	10,817
2026-02-24	52,100.00	52,200.00	51,000.00	51,900.00	50,878.35	15,887
2026-02-23	51,300.00	52,200.00	51,300.00	52,100.00	51,074.41	9,681
2026-02-20	51,700.00	51,700.00	51,000.00	51,100.00	50,094.09	9,574
2026-02-19	51,700.00	51,900.00	51,100.00	51,400.00	50,388.19	6,588
2026-02-13	52,000.00	52,000.00	51,300.00	51,500.00	50,486.22	5,506
2026-02-12	51,500.00	52,200.00	51,400.00	52,000.00	50,976.38	6,281
2026-02-11	51,300.00	51,600.00	51,100.00	51,500.00	50,486.22	5,143
2026-02-10	51,000.00	51,600.00	50,500.00	51,400.00	50,388.19	10,424
2026-02-09	50,300.00	50,900.00	50,100.00	50,500.00	49,505.91	9,333
2026-02-06	50,200.00	50,300.00	49,500.00	49,950.00	48,966.73	20,147
2026-02-05	50,200.00	50,900.00	49,950.00	50,600.00	49,603.94	11,045
2026-02-04	49,850.00	49,950.00	49,250.00	49,900.00	48,917.72	20,363
2026-02-03	50,400.00	50,800.00	50,200.00	50,300.00	49,309.84	6,976
2026-02-02	50,100.00	50,800.00	50,100.00	50,200.00	49,211.81	8,255
2026-01-30	50,500.00	51,000.00	50,200.00	50,500.00	49,505.91	11,333
2026-01-29	50,600.00	50,700.00	50,100.00	50,600.00	49,603.94	12,077
2026-01-28	50,800.00	50,900.00	50,400.00	50,600.00	49,603.94	9,264
2026-01-27	50,900.00	50,900.00	50,400.00	50,800.00	49,800.00	6,076
2026-01-26	51,500.00	52,600.00	50,400.00	50,500.00	49,505.91	11,594
2026-01-23	50,400.00	51,000.00	50,200.00	50,900.00	49,898.03	7,751
2026-01-22	50,300.00	50,500.00	50,000.00	50,400.00	49,407.87	8,426
2026-01-21	50,800.00	50,800.00	49,900.00	50,000.00	49,015.75	10,005

← NewerPage 3 of 5 · 244 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.