See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.55▲ 1.09%
← 014970.KQ stock page

SAMRYOONG Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-293,815.003,830.003,745.003,815.003,680.1385,153
2024-04-263,960.004,170.003,825.003,850.003,713.89372,733
2024-04-253,510.004,455.003,510.004,030.003,887.522,371,087
2024-04-243,505.003,545.003,505.003,545.003,419.676,492
2024-04-233,460.003,510.003,460.003,510.003,385.915,904
2024-04-223,550.003,700.003,515.003,530.003,405.205,419
2024-04-193,565.003,635.003,535.003,550.003,424.494,983
2024-04-183,515.003,655.003,505.003,595.003,467.903,726
2024-04-173,420.003,545.003,420.003,545.003,419.675,162
2024-04-163,505.003,530.003,400.003,500.003,376.2618,737
2024-04-153,550.003,550.003,410.003,545.003,419.6719,202
2024-04-123,560.003,565.003,480.003,565.003,438.9616,529
2024-04-113,550.003,570.003,525.003,565.003,438.969,482
2024-04-093,610.003,645.003,570.003,620.003,492.028,525
2024-04-083,655.003,670.003,605.003,625.003,496.849,259
2024-04-053,645.003,670.003,635.003,655.003,525.7810,185
2024-04-043,660.003,685.003,660.003,665.003,535.433,795
2024-04-033,680.003,730.003,655.003,690.003,559.547,924
2024-04-023,770.003,780.003,665.003,730.003,598.1311,604
2024-04-013,785.003,785.003,730.003,740.003,607.786,336
2024-03-293,710.003,850.003,710.003,765.003,631.894,473
2024-03-283,800.003,820.003,750.003,775.003,641.5410,665
2024-03-273,815.003,880.003,800.003,800.003,665.6610,816
2024-03-263,775.003,875.003,750.003,815.003,680.1314,213
2024-03-253,695.003,775.003,695.003,775.003,641.547,427
2024-03-223,730.003,740.003,675.003,680.003,549.908,298
2024-03-213,710.003,725.003,690.003,720.003,588.484,991
2024-03-203,735.003,780.003,675.003,720.003,588.4814,584
2024-03-193,725.003,740.003,680.003,735.003,602.959,581
2024-03-183,750.003,795.003,725.003,725.003,593.3110,950
2024-03-153,830.003,840.003,755.003,810.003,675.309,413
2024-03-143,900.003,900.003,845.003,870.003,733.187,865
2024-03-133,840.003,925.003,725.003,910.003,771.7731,697
2024-03-123,745.003,825.003,745.003,810.003,675.307,555
2024-03-113,655.003,810.003,640.003,805.003,670.4812,580
2024-03-083,605.003,680.003,590.003,660.003,530.6110,822
2024-03-073,700.003,700.003,525.003,590.003,463.0848,874
2024-03-063,790.003,815.003,620.003,725.003,593.3161,989
2024-03-053,875.003,910.003,745.003,790.003,656.0144,256
2024-03-043,925.003,940.003,870.003,910.003,771.7722,963
2024-02-293,960.003,970.003,890.003,970.003,829.6511,450
2024-02-283,965.003,965.003,910.003,960.003,820.008,399
2024-02-274,105.004,105.003,855.003,965.003,824.8234,859
2024-02-263,925.004,155.003,825.004,105.003,959.8746,712
2024-02-233,975.003,975.003,890.003,925.003,786.2412,896
2024-02-224,000.004,025.003,850.003,955.003,815.188,417
2024-02-214,040.004,045.003,970.004,000.003,858.5919,121
2024-02-204,065.004,115.004,035.004,060.003,916.469,268
2024-02-194,070.004,085.004,010.004,065.003,921.2911,220
2024-02-164,135.004,135.004,065.004,085.003,940.5812,397
2024-02-154,050.004,120.004,040.004,095.003,950.2313,443
2024-02-144,020.004,085.003,985.004,085.003,940.5813,945
2024-02-133,950.004,020.003,950.004,000.003,858.5913,398
2024-02-083,995.003,995.003,895.003,950.003,810.359,226
2024-02-073,970.004,045.003,920.003,995.003,853.768,129
2024-02-064,075.004,075.003,940.003,955.003,815.1818,714
2024-02-053,970.004,085.003,940.004,065.003,921.2916,115
2024-02-023,890.004,000.003,820.004,000.003,858.5922,876
2024-02-013,975.003,975.003,800.003,890.003,752.4736,516
2024-01-314,030.004,055.003,830.003,975.003,834.4739,630
← NewerPage 11 of 21 · 1,222 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.