SPC Samlip Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 49,900.00 | 49,900.00 | 48,850.00 | 49,000.00 | 46,349.98 | 9,301 |
| 2024-10-24 | 50,000.00 | 50,100.00 | 49,450.00 | 49,600.00 | 46,917.53 | 8,383 |
| 2024-10-23 | 50,100.00 | 50,300.00 | 49,950.00 | 50,000.00 | 47,295.90 | 6,066 |
| 2024-10-22 | 50,400.00 | 50,600.00 | 50,000.00 | 50,200.00 | 47,485.08 | 3,409 |
| 2024-10-21 | 50,500.00 | 50,500.00 | 50,100.00 | 50,400.00 | 47,674.26 | 3,321 |
| 2024-10-18 | 50,500.00 | 50,600.00 | 50,200.00 | 50,500.00 | 47,768.86 | 2,294 |
| 2024-10-17 | 50,600.00 | 50,700.00 | 50,300.00 | 50,500.00 | 47,768.86 | 3,123 |
| 2024-10-16 | 50,600.00 | 50,600.00 | 50,100.00 | 50,500.00 | 47,768.86 | 2,205 |
| 2024-10-15 | 50,700.00 | 50,700.00 | 50,100.00 | 50,600.00 | 47,863.45 | 5,126 |
| 2024-10-14 | 50,200.00 | 50,500.00 | 50,100.00 | 50,500.00 | 47,768.86 | 2,750 |
| 2024-10-11 | 50,400.00 | 50,500.00 | 49,950.00 | 50,300.00 | 47,579.67 | 3,518 |
| 2024-10-10 | 50,500.00 | 50,600.00 | 50,100.00 | 50,300.00 | 47,579.67 | 3,708 |
| 2024-10-08 | 50,700.00 | 50,900.00 | 50,200.00 | 50,400.00 | 47,674.26 | 4,247 |
| 2024-10-07 | 51,100.00 | 51,300.00 | 50,600.00 | 50,700.00 | 47,958.04 | 3,430 |
| 2024-10-04 | 50,900.00 | 51,100.00 | 50,500.00 | 50,700.00 | 47,958.04 | 4,256 |
| 2024-10-02 | 52,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 48,147.22 | 4,328 |
| 2024-09-30 | 52,100.00 | 52,700.00 | 51,200.00 | 51,600.00 | 48,809.37 | 4,559 |
| 2024-09-27 | 51,800.00 | 54,500.00 | 51,300.00 | 52,100.00 | 49,282.32 | 14,242 |
| 2024-09-26 | 51,900.00 | 51,900.00 | 51,000.00 | 51,600.00 | 48,809.37 | 4,082 |
| 2024-09-25 | 52,000.00 | 52,000.00 | 51,100.00 | 51,200.00 | 48,431.00 | 3,691 |
| 2024-09-24 | 51,100.00 | 51,500.00 | 50,800.00 | 51,300.00 | 48,525.59 | 2,866 |
| 2024-09-23 | 50,400.00 | 51,600.00 | 50,400.00 | 51,100.00 | 48,336.41 | 3,827 |
| 2024-09-20 | 51,100.00 | 51,400.00 | 50,400.00 | 50,400.00 | 47,674.26 | 4,363 |
| 2024-09-19 | 52,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 48,147.22 | 3,619 |
| 2024-09-13 | 50,600.00 | 51,300.00 | 50,300.00 | 51,100.00 | 48,336.41 | 4,399 |
| 2024-09-12 | 50,000.00 | 50,600.00 | 50,000.00 | 50,100.00 | 47,390.49 | 4,928 |
| 2024-09-11 | 50,600.00 | 50,600.00 | 50,000.00 | 50,000.00 | 47,295.90 | 4,971 |
| 2024-09-10 | 51,000.00 | 51,000.00 | 50,200.00 | 50,600.00 | 47,863.45 | 2,606 |
| 2024-09-09 | 50,200.00 | 50,900.00 | 49,850.00 | 50,600.00 | 47,863.45 | 2,554 |
| 2024-09-06 | 51,300.00 | 52,500.00 | 50,000.00 | 50,500.00 | 47,768.86 | 7,042 |
| 2024-09-05 | 51,900.00 | 52,500.00 | 51,000.00 | 51,100.00 | 48,336.41 | 7,743 |
| 2024-09-04 | 52,300.00 | 52,300.00 | 51,500.00 | 51,600.00 | 48,809.37 | 5,940 |
| 2024-09-03 | 52,900.00 | 53,100.00 | 52,400.00 | 52,600.00 | 49,755.28 | 4,202 |
| 2024-09-02 | 52,600.00 | 53,000.00 | 52,400.00 | 52,400.00 | 49,566.10 | 2,978 |
| 2024-08-30 | 52,700.00 | 52,900.00 | 52,300.00 | 52,500.00 | 49,660.69 | 3,403 |
| 2024-08-29 | 53,700.00 | 53,700.00 | 52,500.00 | 52,700.00 | 49,849.88 | 7,051 |
| 2024-08-28 | 53,400.00 | 54,400.00 | 52,500.00 | 54,400.00 | 51,457.94 | 4,749 |
| 2024-08-27 | 53,400.00 | 53,400.00 | 52,700.00 | 52,900.00 | 50,039.06 | 3,687 |
| 2024-08-26 | 54,200.00 | 54,200.00 | 52,900.00 | 53,000.00 | 50,133.65 | 4,288 |
| 2024-08-23 | 54,000.00 | 54,000.00 | 53,100.00 | 53,800.00 | 50,890.39 | 7,120 |
| 2024-08-22 | 52,300.00 | 54,600.00 | 52,300.00 | 54,000.00 | 51,079.57 | 15,364 |
| 2024-08-21 | 52,500.00 | 52,500.00 | 51,700.00 | 52,200.00 | 49,376.92 | 6,336 |
| 2024-08-20 | 52,100.00 | 52,300.00 | 51,700.00 | 52,100.00 | 49,282.32 | 4,052 |
| 2024-08-19 | 52,000.00 | 52,900.00 | 51,500.00 | 52,100.00 | 49,282.32 | 12,114 |
| 2024-08-16 | 52,600.00 | 52,600.00 | 51,500.00 | 51,700.00 | 48,903.96 | 8,726 |
| 2024-08-14 | 52,000.00 | 52,000.00 | 51,400.00 | 51,600.00 | 48,809.37 | 5,918 |
| 2024-08-13 | 51,400.00 | 51,600.00 | 51,100.00 | 51,600.00 | 48,809.37 | 3,641 |
| 2024-08-12 | 51,100.00 | 51,400.00 | 51,000.00 | 51,300.00 | 48,525.59 | 4,076 |
| 2024-08-09 | 51,200.00 | 51,500.00 | 50,900.00 | 51,100.00 | 48,336.41 | 9,319 |
| 2024-08-08 | 51,700.00 | 51,700.00 | 50,800.00 | 51,100.00 | 48,336.41 | 4,644 |
| 2024-08-07 | 51,300.00 | 52,200.00 | 50,800.00 | 51,800.00 | 48,998.55 | 5,606 |
| 2024-08-06 | 51,100.00 | 52,200.00 | 51,000.00 | 51,400.00 | 48,620.18 | 11,916 |
| 2024-08-05 | 53,700.00 | 54,000.00 | 49,500.00 | 51,100.00 | 48,336.41 | 15,567 |
| 2024-08-02 | 54,800.00 | 54,800.00 | 53,800.00 | 54,000.00 | 51,079.57 | 7,798 |
| 2024-08-01 | 54,600.00 | 54,900.00 | 54,600.00 | 54,800.00 | 51,836.30 | 2,410 |
| 2024-07-31 | 54,000.00 | 54,600.00 | 54,000.00 | 54,600.00 | 51,647.12 | 2,051 |
| 2024-07-30 | 54,300.00 | 54,300.00 | 54,100.00 | 54,100.00 | 51,174.16 | 3,076 |
| 2024-07-29 | 54,400.00 | 54,500.00 | 54,100.00 | 54,200.00 | 51,268.75 | 3,789 |
| 2024-07-26 | 54,600.00 | 54,900.00 | 54,200.00 | 54,200.00 | 51,268.75 | 4,774 |
| 2024-07-25 | 54,800.00 | 54,900.00 | 54,300.00 | 54,500.00 | 51,552.53 | 5,420 |
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.