SPC Samlip Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 62,100.00 | 65,000.00 | 61,800.00 | 64,000.00 | 62,740.16 | 45,701 |
| 2025-04-23 | 62,400.00 | 62,700.00 | 61,500.00 | 61,600.00 | 60,387.40 | 22,804 |
| 2025-04-22 | 62,700.00 | 63,700.00 | 62,000.00 | 62,600.00 | 61,367.72 | 14,967 |
| 2025-04-21 | 62,500.00 | 63,000.00 | 61,500.00 | 62,800.00 | 61,563.78 | 21,788 |
| 2025-04-18 | 63,200.00 | 63,200.00 | 62,000.00 | 63,200.00 | 61,955.91 | 18,908 |
| 2025-04-17 | 64,700.00 | 65,300.00 | 63,100.00 | 63,300.00 | 62,053.94 | 23,265 |
| 2025-04-16 | 63,600.00 | 65,500.00 | 63,200.00 | 63,900.00 | 62,642.13 | 44,379 |
| 2025-04-15 | 62,500.00 | 64,500.00 | 61,700.00 | 63,600.00 | 62,348.03 | 39,909 |
| 2025-04-14 | 62,400.00 | 63,100.00 | 61,000.00 | 62,400.00 | 61,171.65 | 34,187 |
| 2025-04-11 | 63,000.00 | 64,400.00 | 61,400.00 | 62,400.00 | 61,171.65 | 40,379 |
| 2025-04-10 | 63,100.00 | 64,800.00 | 61,300.00 | 64,000.00 | 62,740.16 | 64,642 |
| 2025-04-09 | 62,500.00 | 63,600.00 | 60,600.00 | 60,900.00 | 59,701.18 | 57,659 |
| 2025-04-08 | 63,800.00 | 64,500.00 | 63,000.00 | 63,800.00 | 62,544.09 | 43,179 |
| 2025-04-07 | 67,500.00 | 67,900.00 | 62,700.00 | 63,000.00 | 61,759.84 | 99,140 |
| 2025-04-04 | 66,100.00 | 68,900.00 | 65,300.00 | 68,900.00 | 67,543.70 | 127,513 |
| 2025-04-03 | 66,500.00 | 68,500.00 | 65,200.00 | 66,800.00 | 65,485.04 | 128,852 |
| 2025-04-02 | 61,400.00 | 69,500.00 | 61,100.00 | 67,500.00 | 66,171.26 | 272,905 |
| 2025-04-01 | 60,100.00 | 61,500.00 | 60,000.00 | 61,100.00 | 59,897.24 | 45,363 |
| 2025-03-31 | 58,300.00 | 61,700.00 | 57,800.00 | 59,800.00 | 58,622.83 | 116,857 |
| 2025-03-28 | 57,800.00 | 59,200.00 | 57,500.00 | 58,300.00 | 57,152.36 | 45,908 |
| 2025-03-27 | 60,700.00 | 61,200.00 | 57,400.00 | 57,500.00 | 56,368.11 | 61,727 |
| 2025-03-26 | 61,000.00 | 61,100.00 | 59,200.00 | 60,100.00 | 58,916.93 | 56,913 |
| 2025-03-25 | 60,300.00 | 62,600.00 | 58,500.00 | 61,000.00 | 59,799.21 | 233,031 |
| 2025-03-24 | 55,800.00 | 58,000.00 | 55,000.00 | 57,500.00 | 56,368.11 | 140,590 |
| 2025-03-21 | 53,800.00 | 53,800.00 | 52,500.00 | 53,200.00 | 52,152.76 | 21,695 |
| 2025-03-20 | 54,000.00 | 54,000.00 | 52,900.00 | 53,400.00 | 52,348.82 | 9,648 |
| 2025-03-19 | 52,500.00 | 54,200.00 | 52,100.00 | 53,500.00 | 52,446.85 | 26,884 |
| 2025-03-18 | 51,800.00 | 52,400.00 | 51,500.00 | 51,900.00 | 50,878.35 | 6,259 |
| 2025-03-17 | 52,900.00 | 53,200.00 | 51,500.00 | 51,800.00 | 50,780.32 | 17,459 |
| 2025-03-14 | 52,200.00 | 52,700.00 | 51,500.00 | 52,700.00 | 51,662.60 | 6,321 |
| 2025-03-13 | 52,500.00 | 52,900.00 | 51,400.00 | 52,300.00 | 51,270.47 | 6,924 |
| 2025-03-12 | 53,100.00 | 53,600.00 | 51,800.00 | 52,500.00 | 51,466.54 | 15,058 |
| 2025-03-11 | 53,400.00 | 53,800.00 | 52,400.00 | 53,300.00 | 52,250.79 | 17,751 |
| 2025-03-10 | 52,800.00 | 54,400.00 | 51,700.00 | 53,400.00 | 52,348.82 | 18,491 |
| 2025-03-07 | 51,400.00 | 54,100.00 | 50,000.00 | 52,200.00 | 51,172.44 | 39,094 |
| 2025-03-06 | 49,900.00 | 51,800.00 | 49,800.00 | 51,300.00 | 50,290.16 | 21,012 |
| 2025-03-05 | 50,300.00 | 50,500.00 | 49,250.00 | 49,850.00 | 48,868.70 | 8,367 |
| 2025-03-04 | 50,500.00 | 50,500.00 | 49,100.00 | 49,650.00 | 48,672.64 | 10,645 |
| 2025-02-28 | 50,800.00 | 50,800.00 | 49,400.00 | 49,750.00 | 48,770.67 | 16,192 |
| 2025-02-27 | 51,800.00 | 51,900.00 | 50,000.00 | 50,800.00 | 49,800.00 | 22,961 |
| 2025-02-26 | 48,500.00 | 51,600.00 | 48,000.00 | 51,300.00 | 50,290.16 | 40,053 |
| 2025-02-25 | 48,600.00 | 49,500.00 | 48,200.00 | 48,500.00 | 47,545.28 | 11,009 |
| 2025-02-24 | 47,900.00 | 48,700.00 | 47,850.00 | 48,600.00 | 47,643.31 | 10,749 |
| 2025-02-21 | 48,200.00 | 48,400.00 | 47,650.00 | 47,800.00 | 46,859.06 | 4,875 |
| 2025-02-20 | 47,300.00 | 48,500.00 | 47,250.00 | 48,100.00 | 47,153.15 | 13,776 |
| 2025-02-19 | 47,250.00 | 47,600.00 | 47,050.00 | 47,400.00 | 46,466.93 | 10,139 |
| 2025-02-18 | 47,800.00 | 48,000.00 | 46,950.00 | 47,050.00 | 46,123.82 | 12,568 |
| 2025-02-17 | 47,250.00 | 47,900.00 | 47,200.00 | 47,750.00 | 46,810.04 | 6,051 |
| 2025-02-14 | 47,350.00 | 47,600.00 | 47,100.00 | 47,200.00 | 46,270.87 | 5,542 |
| 2025-02-13 | 47,850.00 | 48,000.00 | 47,050.00 | 47,200.00 | 46,270.87 | 11,122 |
| 2025-02-12 | 47,700.00 | 48,000.00 | 47,300.00 | 47,850.00 | 46,908.07 | 6,045 |
| 2025-02-11 | 48,000.00 | 48,300.00 | 47,150.00 | 47,900.00 | 46,957.09 | 10,572 |
| 2025-02-10 | 47,400.00 | 47,750.00 | 46,850.00 | 47,600.00 | 46,662.99 | 7,894 |
| 2025-02-07 | 47,750.00 | 48,000.00 | 47,400.00 | 47,800.00 | 46,859.06 | 8,451 |
| 2025-02-06 | 47,000.00 | 48,650.00 | 47,000.00 | 48,100.00 | 47,153.15 | 15,398 |
| 2025-02-05 | 46,500.00 | 47,250.00 | 46,500.00 | 46,950.00 | 46,025.79 | 7,172 |
| 2025-02-04 | 46,250.00 | 46,650.00 | 46,050.00 | 46,500.00 | 45,584.65 | 8,979 |
| 2025-02-03 | 46,850.00 | 47,050.00 | 46,000.00 | 46,250.00 | 45,339.57 | 11,020 |
| 2025-01-31 | 47,500.00 | 47,500.00 | 46,600.00 | 46,850.00 | 45,927.76 | 5,254 |
| 2025-01-24 | 47,050.00 | 47,250.00 | 46,750.00 | 47,100.00 | 46,172.83 | 5,788 |
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.