SPC Samlip Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50,200.00	51,000.00	50,100.00	50,800.00	49,800.00	8,661
2026-01-19	50,700.00	50,700.00	49,750.00	50,600.00	49,603.94	12,157
2026-01-16	51,000.00	51,200.00	50,300.00	50,800.00	49,800.00	12,189
2026-01-15	51,400.00	51,400.00	50,500.00	51,000.00	49,996.06	10,145
2026-01-14	51,400.00	51,400.00	50,900.00	51,000.00	49,996.06	14,483
2026-01-13	51,400.00	52,300.00	50,900.00	51,300.00	50,290.16	11,336
2026-01-12	51,300.00	51,900.00	51,100.00	51,300.00	50,290.16	2,651
2026-01-09	51,100.00	51,900.00	51,100.00	51,200.00	50,192.13	4,185
2026-01-08	51,800.00	51,800.00	51,000.00	51,000.00	49,996.06	8,208
2026-01-07	51,500.00	51,900.00	51,000.00	51,900.00	50,878.35	6,639
2026-01-06	51,700.00	51,700.00	51,100.00	51,200.00	50,192.13	7,352
2026-01-05	51,900.00	52,000.00	51,300.00	51,500.00	50,486.22	5,111
2026-01-02	52,100.00	52,500.00	51,200.00	51,600.00	50,584.25	5,462
2025-12-30	53,000.00	53,000.00	51,300.00	51,900.00	50,878.35	17,474
2025-12-29	52,800.00	53,500.00	52,400.00	52,500.00	51,466.54	7,088
2025-12-26	53,300.00	53,500.00	52,700.00	53,400.00	52,348.82	7,611
2025-12-24	53,100.00	53,600.00	52,900.00	53,200.00	52,152.76	3,127
2025-12-23	53,200.00	53,800.00	53,000.00	53,000.00	51,956.69	6,213
2025-12-22	53,200.00	54,200.00	53,200.00	53,700.00	52,642.91	2,127
2025-12-19	53,700.00	53,800.00	52,900.00	53,500.00	52,446.85	4,611
2025-12-18	53,900.00	53,900.00	50,300.00	53,700.00	52,642.91	7,914
2025-12-17	54,400.00	55,500.00	53,500.00	54,300.00	53,231.10	5,377
2025-12-16	55,000.00	55,400.00	53,300.00	54,600.00	53,525.20	15,008
2025-12-15	55,500.00	56,300.00	54,900.00	54,900.00	53,819.29	17,509
2025-12-12	55,300.00	56,200.00	55,200.00	55,600.00	54,505.51	11,218
2025-12-11	54,800.00	55,900.00	54,400.00	55,400.00	54,309.45	11,020
2025-12-10	54,500.00	55,400.00	54,300.00	54,800.00	53,721.26	6,352
2025-12-09	53,300.00	54,600.00	53,300.00	54,500.00	53,427.17	4,576
2025-12-08	54,100.00	54,100.00	53,100.00	53,300.00	52,250.79	2,247
2025-12-05	55,200.00	55,200.00	53,700.00	53,800.00	52,740.94	5,509
2025-12-04	52,900.00	55,000.00	52,800.00	54,800.00	53,721.26	15,985
2025-12-03	53,200.00	53,200.00	52,200.00	52,800.00	51,760.63	4,190
2025-12-02	52,200.00	52,800.00	52,200.00	52,400.00	51,368.50	5,589
2025-12-01	52,400.00	52,700.00	51,800.00	52,400.00	51,368.50	7,842
2025-11-28	50,500.00	53,000.00	50,500.00	52,100.00	51,074.41	11,299
2025-11-27	50,500.00	50,900.00	50,200.00	50,500.00	49,505.91	8,242
2025-11-26	50,300.00	50,600.00	50,200.00	50,400.00	49,407.87	6,463
2025-11-25	51,000.00	51,000.00	50,200.00	50,300.00	49,309.84	4,647
2025-11-24	51,000.00	51,100.00	50,500.00	50,500.00	49,505.91	2,444
2025-11-21	50,300.00	51,200.00	50,300.00	51,000.00	49,996.06	6,252
2025-11-20	51,400.00	51,400.00	50,200.00	50,900.00	49,898.03	4,208
2025-11-19	50,600.00	51,200.00	50,100.00	51,200.00	50,192.13	7,559
2025-11-18	50,800.00	51,000.00	50,100.00	50,300.00	49,309.84	3,889
2025-11-17	50,900.00	50,900.00	50,400.00	50,500.00	49,505.91	9,615
2025-11-14	51,600.00	51,700.00	51,000.00	51,700.00	50,682.28	6,587
2025-11-13	51,900.00	51,900.00	51,200.00	51,500.00	50,486.22	4,513
2025-11-12	51,000.00	51,900.00	50,500.00	51,900.00	50,878.35	10,335
2025-11-11	52,300.00	52,300.00	51,300.00	51,600.00	50,584.25	5,419
2025-11-10	51,500.00	52,100.00	51,300.00	51,600.00	50,584.25	4,787
2025-11-07	51,500.00	52,000.00	50,800.00	51,300.00	50,290.16	3,237
2025-11-06	51,200.00	51,600.00	50,300.00	50,900.00	49,898.03	4,375
2025-11-05	51,500.00	51,500.00	50,100.00	50,300.00	49,309.84	13,118
2025-11-04	51,500.00	51,600.00	51,000.00	51,100.00	50,094.09	6,169
2025-11-03	51,900.00	51,900.00	51,100.00	51,200.00	50,192.13	5,869
2025-10-31	51,900.00	52,200.00	51,400.00	52,000.00	50,976.38	6,317
2025-10-30	52,000.00	52,300.00	51,600.00	52,200.00	51,172.44	5,531
2025-10-29	52,200.00	52,300.00	51,800.00	51,900.00	50,878.35	7,406
2025-10-28	51,800.00	52,200.00	51,600.00	52,200.00	51,172.44	3,888
2025-10-27	52,000.00	52,300.00	51,700.00	51,800.00	50,780.32	7,598
2025-10-24	52,300.00	52,500.00	51,700.00	52,100.00	51,074.41	5,974

← NewerPage 4 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.