SPC Samlip Co Ltd historical data
| 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 |
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.