SPC Samlip Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 48,850.00 | 48,850.00 | 47,950.00 | 48,200.00 | 47,251.18 | 10,425 |
| 2025-01-21 | 48,600.00 | 49,050.00 | 48,100.00 | 48,850.00 | 47,888.39 | 7,689 |
| 2025-01-20 | 49,100.00 | 49,100.00 | 48,000.00 | 48,600.00 | 47,643.31 | 15,226 |
| 2025-01-17 | 49,100.00 | 49,700.00 | 48,750.00 | 49,100.00 | 48,133.46 | 10,615 |
| 2025-01-16 | 49,250.00 | 49,850.00 | 49,000.00 | 49,700.00 | 48,721.65 | 9,546 |
| 2025-01-15 | 49,850.00 | 50,700.00 | 49,050.00 | 49,150.00 | 48,182.48 | 12,945 |
| 2025-01-14 | 51,000.00 | 51,300.00 | 49,450.00 | 49,600.00 | 48,623.62 | 24,999 |
| 2025-01-13 | 50,900.00 | 52,000.00 | 50,600.00 | 51,300.00 | 50,290.16 | 16,389 |
| 2025-01-10 | 51,000.00 | 51,700.00 | 50,700.00 | 50,800.00 | 49,800.00 | 19,997 |
| 2025-01-09 | 54,500.00 | 54,700.00 | 50,800.00 | 50,800.00 | 49,800.00 | 56,504 |
| 2025-01-08 | 56,500.00 | 56,700.00 | 52,500.00 | 53,900.00 | 52,838.98 | 80,911 |
| 2025-01-07 | 55,600.00 | 55,600.00 | 54,200.00 | 54,300.00 | 53,231.10 | 19,260 |
| 2025-01-06 | 53,300.00 | 56,300.00 | 52,800.00 | 55,500.00 | 54,407.48 | 75,185 |
| 2025-01-03 | 52,500.00 | 53,400.00 | 51,500.00 | 52,500.00 | 51,466.54 | 19,219 |
| 2025-01-02 | 51,400.00 | 52,700.00 | 50,800.00 | 52,200.00 | 51,172.44 | 23,462 |
| 2024-12-30 | 49,000.00 | 50,900.00 | 49,000.00 | 50,300.00 | 49,309.84 | 8,236 |
| 2024-12-27 | 51,500.00 | 53,300.00 | 50,300.00 | 50,300.00 | 49,309.84 | 45,617 |
| 2024-12-26 | 49,900.00 | 51,500.00 | 49,100.00 | 51,300.00 | 48,525.59 | 28,095 |
| 2024-12-24 | 49,200.00 | 49,750.00 | 49,200.00 | 49,450.00 | 46,775.64 | 7,522 |
| 2024-12-23 | 48,700.00 | 49,350.00 | 48,500.00 | 49,200.00 | 46,539.16 | 4,315 |
| 2024-12-20 | 48,900.00 | 49,250.00 | 48,400.00 | 48,700.00 | 46,066.20 | 6,060 |
| 2024-12-19 | 48,300.00 | 49,300.00 | 48,000.00 | 49,050.00 | 46,397.28 | 4,659 |
| 2024-12-18 | 48,900.00 | 49,250.00 | 48,450.00 | 49,250.00 | 46,586.46 | 5,008 |
| 2024-12-17 | 48,650.00 | 49,150.00 | 48,150.00 | 48,800.00 | 46,160.80 | 5,209 |
| 2024-12-16 | 49,200.00 | 49,300.00 | 48,550.00 | 48,600.00 | 45,971.61 | 5,221 |
| 2024-12-13 | 48,350.00 | 49,100.00 | 47,950.00 | 49,100.00 | 46,444.57 | 9,746 |
| 2024-12-12 | 47,150.00 | 48,400.00 | 47,000.00 | 48,150.00 | 45,545.95 | 7,053 |
| 2024-12-11 | 45,850.00 | 47,200.00 | 45,850.00 | 47,200.00 | 44,647.33 | 3,960 |
| 2024-12-10 | 45,200.00 | 46,400.00 | 45,200.00 | 46,300.00 | 43,796.00 | 4,167 |
| 2024-12-09 | 46,000.00 | 46,050.00 | 45,200.00 | 45,200.00 | 42,755.49 | 7,659 |
| 2024-12-06 | 46,650.00 | 47,000.00 | 45,900.00 | 46,850.00 | 44,316.26 | 12,530 |
| 2024-12-05 | 47,400.00 | 47,400.00 | 46,650.00 | 46,700.00 | 44,174.37 | 3,258 |
| 2024-12-04 | 46,400.00 | 47,400.00 | 45,950.00 | 47,400.00 | 44,836.51 | 4,465 |
| 2024-12-03 | 46,300.00 | 47,550.00 | 46,300.00 | 47,550.00 | 44,978.40 | 3,182 |
| 2024-12-02 | 47,150.00 | 47,300.00 | 46,250.00 | 46,600.00 | 44,079.78 | 4,092 |
| 2024-11-29 | 47,450.00 | 47,500.00 | 46,700.00 | 47,100.00 | 44,552.74 | 3,993 |
| 2024-11-28 | 47,000.00 | 47,800.00 | 47,000.00 | 47,450.00 | 44,883.81 | 3,305 |
| 2024-11-27 | 47,800.00 | 47,900.00 | 47,150.00 | 47,450.00 | 44,883.81 | 4,596 |
| 2024-11-26 | 46,950.00 | 47,950.00 | 46,950.00 | 47,750.00 | 45,167.58 | 5,584 |
| 2024-11-25 | 46,900.00 | 47,300.00 | 46,850.00 | 46,900.00 | 44,363.55 | 5,301 |
| 2024-11-22 | 46,600.00 | 46,900.00 | 46,450.00 | 46,900.00 | 44,363.55 | 2,974 |
| 2024-11-21 | 47,000.00 | 47,000.00 | 46,400.00 | 46,600.00 | 44,079.78 | 3,993 |
| 2024-11-20 | 46,500.00 | 47,100.00 | 45,900.00 | 47,000.00 | 44,458.14 | 5,307 |
| 2024-11-19 | 45,900.00 | 46,250.00 | 45,600.00 | 46,150.00 | 43,654.11 | 4,977 |
| 2024-11-18 | 46,350.00 | 46,500.00 | 45,650.00 | 45,900.00 | 43,417.63 | 8,331 |
| 2024-11-15 | 44,700.00 | 46,400.00 | 44,700.00 | 46,400.00 | 43,890.59 | 7,472 |
| 2024-11-14 | 44,200.00 | 44,900.00 | 43,800.00 | 44,750.00 | 42,329.83 | 5,583 |
| 2024-11-13 | 47,300.00 | 47,300.00 | 43,350.00 | 44,200.00 | 41,809.57 | 18,689 |
| 2024-11-12 | 48,150.00 | 48,150.00 | 46,900.00 | 46,900.00 | 44,363.55 | 11,285 |
| 2024-11-11 | 48,350.00 | 48,850.00 | 48,050.00 | 48,250.00 | 45,640.54 | 6,593 |
| 2024-11-08 | 48,400.00 | 48,600.00 | 48,000.00 | 48,350.00 | 45,735.13 | 10,593 |
| 2024-11-07 | 49,000.00 | 49,000.00 | 48,300.00 | 48,400.00 | 45,782.43 | 8,854 |
| 2024-11-06 | 49,400.00 | 49,400.00 | 48,600.00 | 48,800.00 | 46,160.80 | 7,058 |
| 2024-11-05 | 49,100.00 | 49,350.00 | 48,900.00 | 49,100.00 | 46,444.57 | 3,906 |
| 2024-11-04 | 49,050.00 | 49,300.00 | 48,850.00 | 49,100.00 | 46,444.57 | 2,782 |
| 2024-11-01 | 49,850.00 | 49,850.00 | 48,850.00 | 49,050.00 | 46,397.28 | 6,796 |
| 2024-10-31 | 49,250.00 | 49,750.00 | 48,850.00 | 49,650.00 | 46,964.83 | 2,831 |
| 2024-10-30 | 49,100.00 | 49,400.00 | 49,100.00 | 49,250.00 | 46,586.46 | 3,384 |
| 2024-10-29 | 49,300.00 | 49,300.00 | 49,000.00 | 49,150.00 | 46,491.87 | 2,624 |
| 2024-10-28 | 49,300.00 | 49,300.00 | 48,800.00 | 49,200.00 | 46,539.16 | 4,435 |
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.