SPC Samlip Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 53,000.00 | 53,000.00 | 52,000.00 | 52,200.00 | 51,172.44 | 6,259 |
| 2025-10-22 | 52,100.00 | 52,800.00 | 51,600.00 | 52,500.00 | 51,466.54 | 7,866 |
| 2025-10-21 | 52,000.00 | 52,700.00 | 52,000.00 | 52,200.00 | 51,172.44 | 7,409 |
| 2025-10-20 | 52,300.00 | 52,300.00 | 51,100.00 | 51,900.00 | 50,878.35 | 3,674 |
| 2025-10-17 | 51,700.00 | 51,800.00 | 51,100.00 | 51,400.00 | 50,388.19 | 5,547 |
| 2025-10-16 | 51,500.00 | 52,400.00 | 51,200.00 | 51,600.00 | 50,584.25 | 5,200 |
| 2025-10-15 | 51,300.00 | 51,600.00 | 51,100.00 | 51,300.00 | 50,290.16 | 2,515 |
| 2025-10-14 | 51,200.00 | 51,400.00 | 50,700.00 | 51,000.00 | 49,996.06 | 5,597 |
| 2025-10-13 | 51,600.00 | 51,600.00 | 50,000.00 | 50,700.00 | 49,701.97 | 6,951 |
| 2025-10-10 | 52,200.00 | 52,200.00 | 50,800.00 | 50,900.00 | 49,898.03 | 12,549 |
| 2025-10-02 | 52,200.00 | 52,200.00 | 51,300.00 | 51,600.00 | 50,584.25 | 9,912 |
| 2025-10-01 | 53,000.00 | 53,000.00 | 52,100.00 | 52,200.00 | 51,172.44 | 5,109 |
| 2025-09-30 | 52,400.00 | 53,300.00 | 52,400.00 | 52,600.00 | 51,564.57 | 2,859 |
| 2025-09-29 | 53,000.00 | 53,100.00 | 52,400.00 | 52,400.00 | 51,368.50 | 6,038 |
| 2025-09-26 | 53,600.00 | 53,600.00 | 52,300.00 | 52,500.00 | 51,466.54 | 9,334 |
| 2025-09-25 | 54,000.00 | 54,100.00 | 53,000.00 | 53,300.00 | 52,250.79 | 5,813 |
| 2025-09-24 | 54,100.00 | 54,200.00 | 53,300.00 | 53,600.00 | 52,544.88 | 5,944 |
| 2025-09-23 | 55,000.00 | 55,000.00 | 53,800.00 | 54,200.00 | 53,133.07 | 7,137 |
| 2025-09-22 | 55,400.00 | 55,400.00 | 54,700.00 | 54,700.00 | 53,623.23 | 6,700 |
| 2025-09-19 | 55,500.00 | 55,900.00 | 55,300.00 | 55,400.00 | 54,309.45 | 3,485 |
| 2025-09-18 | 55,700.00 | 56,000.00 | 55,400.00 | 55,700.00 | 54,603.54 | 5,507 |
| 2025-09-17 | 55,800.00 | 56,100.00 | 55,400.00 | 56,100.00 | 54,995.67 | 9,508 |
| 2025-09-16 | 56,100.00 | 56,700.00 | 55,400.00 | 56,000.00 | 54,897.64 | 10,854 |
| 2025-09-15 | 56,500.00 | 56,600.00 | 55,400.00 | 55,800.00 | 54,701.57 | 14,952 |
| 2025-09-12 | 57,100.00 | 57,800.00 | 55,600.00 | 55,800.00 | 54,701.57 | 20,730 |
| 2025-09-11 | 55,900.00 | 55,900.00 | 54,800.00 | 55,600.00 | 54,505.51 | 6,830 |
| 2025-09-10 | 54,700.00 | 55,400.00 | 54,500.00 | 54,900.00 | 53,819.29 | 9,510 |
| 2025-09-09 | 54,000.00 | 54,800.00 | 53,600.00 | 54,500.00 | 53,427.17 | 5,565 |
| 2025-09-08 | 54,300.00 | 54,500.00 | 53,700.00 | 54,000.00 | 52,937.01 | 4,142 |
| 2025-09-05 | 54,700.00 | 55,000.00 | 53,900.00 | 53,900.00 | 52,838.98 | 3,107 |
| 2025-09-04 | 54,400.00 | 55,100.00 | 54,300.00 | 54,700.00 | 53,623.23 | 4,072 |
| 2025-09-03 | 54,500.00 | 55,500.00 | 54,200.00 | 54,500.00 | 53,427.17 | 4,847 |
| 2025-09-02 | 53,100.00 | 53,900.00 | 52,800.00 | 53,900.00 | 52,838.98 | 3,786 |
| 2025-09-01 | 53,100.00 | 54,100.00 | 53,000.00 | 53,500.00 | 52,446.85 | 10,491 |
| 2025-08-29 | 53,700.00 | 54,300.00 | 53,400.00 | 53,700.00 | 52,642.91 | 7,256 |
| 2025-08-28 | 53,900.00 | 54,400.00 | 53,500.00 | 53,900.00 | 52,838.98 | 3,765 |
| 2025-08-27 | 53,000.00 | 54,100.00 | 53,000.00 | 54,000.00 | 52,937.01 | 8,486 |
| 2025-08-26 | 53,100.00 | 53,700.00 | 53,000.00 | 53,200.00 | 52,152.76 | 4,405 |
| 2025-08-25 | 52,800.00 | 53,400.00 | 52,700.00 | 53,100.00 | 52,054.72 | 2,580 |
| 2025-08-22 | 52,600.00 | 53,400.00 | 52,500.00 | 52,800.00 | 51,760.63 | 3,774 |
| 2025-08-21 | 52,200.00 | 53,300.00 | 52,100.00 | 52,900.00 | 51,858.66 | 4,659 |
| 2025-08-20 | 52,200.00 | 52,500.00 | 51,500.00 | 52,100.00 | 51,074.41 | 5,257 |
| 2025-08-19 | 53,200.00 | 53,300.00 | 52,000.00 | 52,500.00 | 51,466.54 | 14,267 |
| 2025-08-18 | 54,100.00 | 54,100.00 | 53,200.00 | 53,800.00 | 52,740.94 | 10,989 |
| 2025-08-14 | 54,100.00 | 54,500.00 | 53,900.00 | 54,100.00 | 53,035.04 | 3,023 |
| 2025-08-13 | 55,100.00 | 55,800.00 | 53,800.00 | 53,800.00 | 52,740.94 | 7,491 |
| 2025-08-12 | 55,000.00 | 55,700.00 | 54,800.00 | 55,100.00 | 54,015.35 | 4,528 |
| 2025-08-11 | 55,000.00 | 56,500.00 | 54,600.00 | 55,100.00 | 54,015.35 | 6,887 |
| 2025-08-08 | 55,100.00 | 55,700.00 | 54,800.00 | 55,000.00 | 53,917.32 | 4,056 |
| 2025-08-07 | 55,100.00 | 55,300.00 | 54,500.00 | 55,000.00 | 53,917.32 | 3,924 |
| 2025-08-06 | 53,800.00 | 55,100.00 | 53,700.00 | 55,100.00 | 54,015.35 | 6,189 |
| 2025-08-05 | 54,100.00 | 55,200.00 | 53,900.00 | 54,000.00 | 52,937.01 | 6,035 |
| 2025-08-04 | 54,000.00 | 54,800.00 | 53,500.00 | 54,100.00 | 53,035.04 | 4,307 |
| 2025-08-01 | 54,600.00 | 55,000.00 | 53,400.00 | 54,000.00 | 52,937.01 | 13,001 |
| 2025-07-31 | 54,500.00 | 55,400.00 | 54,500.00 | 54,900.00 | 53,819.29 | 9,232 |
| 2025-07-30 | 55,000.00 | 55,300.00 | 54,700.00 | 54,800.00 | 53,721.26 | 8,161 |
| 2025-07-29 | 56,000.00 | 56,000.00 | 54,800.00 | 55,100.00 | 54,015.35 | 16,785 |
| 2025-07-28 | 56,700.00 | 57,000.00 | 55,600.00 | 55,700.00 | 54,603.54 | 10,974 |
| 2025-07-25 | 56,300.00 | 56,600.00 | 55,900.00 | 56,100.00 | 54,995.67 | 4,924 |
| 2025-07-24 | 56,600.00 | 56,900.00 | 56,100.00 | 56,300.00 | 55,191.73 | 7,668 |
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.