Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 014970.KQ stock page

SAMRYOONG Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-204,170.004,190.004,020.004,070.004,070.004,566
2026-10-194,155.004,185.004,040.004,170.004,170.0018,304
2026-10-163,900.004,180.003,900.004,090.004,090.0012,013
2026-10-154,105.004,105.003,900.003,965.003,965.0025,858
2026-10-144,005.004,250.004,005.004,115.004,115.0014,543
2026-10-134,185.004,190.004,065.004,100.004,100.0016,137
2026-10-124,350.004,370.004,105.004,170.004,170.0018,121
2026-10-084,405.004,450.004,280.004,370.004,370.0012,678
2026-10-074,420.004,420.004,315.004,370.004,370.0012,181
2026-10-064,460.004,460.004,370.004,405.004,405.0011,936
2026-10-024,360.004,490.004,360.004,460.004,460.0028,706
2026-10-014,335.004,410.004,285.004,360.004,360.0015,637
2026-09-304,290.004,350.004,260.004,290.004,290.0012,761
2026-09-294,350.004,400.004,280.004,290.004,290.0013,068
2026-09-284,380.004,435.004,355.004,400.004,400.0012,000
2026-09-234,370.004,450.004,340.004,380.004,380.0012,718
2026-09-224,480.004,480.004,330.004,370.004,370.0027,702
2026-09-214,550.004,550.004,400.004,425.004,425.0026,064
2026-09-184,510.004,570.004,465.004,505.004,505.0028,369
2026-09-174,525.004,615.004,455.004,540.004,540.0031,883
2026-09-164,700.004,705.004,525.004,525.004,525.0075,728
2026-09-154,630.004,835.004,570.004,650.004,650.00190,977
2026-09-144,785.004,790.004,490.004,665.004,665.00195,771
2026-09-114,940.005,430.004,630.004,670.004,670.00601,313
2026-09-104,430.005,260.004,430.004,590.004,590.00776,810
2026-09-094,435.004,500.004,330.004,390.004,390.0052,385
2026-09-084,405.004,465.004,330.004,385.004,385.0034,569
2026-09-074,490.004,490.004,380.004,405.004,405.008,306
2026-09-044,450.004,485.004,330.004,400.004,400.006,895
2026-09-034,375.004,470.004,320.004,415.004,415.0019,955
2026-09-024,400.004,905.004,375.004,380.004,380.00101,173
2026-09-014,445.004,530.004,380.004,460.004,460.009,680
2026-08-314,475.004,575.004,350.004,440.004,440.0013,498
2026-08-284,405.004,480.004,350.004,475.004,475.008,735
2026-08-274,385.004,400.004,325.004,400.004,400.0011,242
2026-08-264,365.004,400.004,300.004,400.004,400.0011,953
2026-08-254,345.004,410.004,200.004,400.004,400.0010,052
2026-08-244,415.004,415.004,300.004,345.004,345.0010,159
2026-08-214,440.004,495.004,260.004,340.004,340.0024,612
2026-08-204,450.004,600.004,435.004,440.004,440.0025,666
2026-08-194,480.004,560.004,380.004,485.004,485.0038,960
2026-08-184,550.004,595.004,460.004,515.004,515.0046,408
2026-08-144,495.004,505.004,355.004,470.004,470.0018,145
2026-08-134,510.004,590.004,405.004,500.004,500.0026,817
2026-08-124,635.004,635.004,390.004,510.004,510.0019,089
2026-08-114,575.004,655.004,480.004,575.004,575.0035,672
2026-08-104,305.004,590.004,305.004,540.004,540.0078,403
2026-08-074,440.004,440.004,175.004,300.004,300.0022,041
2026-08-064,310.004,390.004,240.004,275.004,275.0026,303
2026-08-054,250.004,385.004,210.004,310.004,310.0040,986
2026-08-044,025.004,290.004,005.004,210.004,210.0030,054
2026-08-034,400.004,400.003,955.004,040.004,040.0072,816
2026-07-313,860.004,050.003,815.004,035.004,035.0062,787
2026-07-303,545.004,020.003,545.003,880.003,880.0074,216
2026-07-293,985.004,105.003,720.003,835.003,835.00124,070
2026-07-284,215.004,255.003,995.004,020.004,020.00126,775
2026-07-274,560.004,730.004,215.004,215.004,215.00329,024
2026-07-244,625.005,800.004,510.004,730.004,730.002,659,478
2026-07-234,270.004,485.004,270.004,485.004,485.0047,232
2026-07-224,180.004,300.004,180.004,270.004,270.0060,464
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29105.0000 KRW
2024-12-2775.0000 KRW
2023-12-2775.0000 KRW
2022-12-2875.0000 KRW
2021-12-2975.0000 KRW
2020-12-2975.0000 KRW
2019-12-2775.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.