SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,180.00 | 4,300.00 | 4,180.00 | 4,270.00 | 4,270.00 | 60,464 |
| 2026-07-21 | 4,400.00 | 4,580.00 | 4,170.00 | 4,210.00 | 4,210.00 | 139,411 |
| 2026-07-20 | 4,285.00 | 5,380.00 | 4,285.00 | 4,400.00 | 4,400.00 | 829,557 |
| 2026-07-16 | 4,280.00 | 4,475.00 | 4,225.00 | 4,245.00 | 4,245.00 | 38,342 |
| 2026-07-15 | 4,300.00 | 4,460.00 | 4,250.00 | 4,380.00 | 4,380.00 | 23,474 |
| 2026-07-14 | 4,470.00 | 4,630.00 | 4,125.00 | 4,280.00 | 4,280.00 | 40,413 |
| 2026-07-13 | 4,500.00 | 4,815.00 | 4,340.00 | 4,340.00 | 4,340.00 | 87,948 |
| 2026-07-10 | 4,265.00 | 4,660.00 | 4,225.00 | 4,475.00 | 4,475.00 | 123,213 |
| 2026-07-09 | 4,505.00 | 5,070.00 | 4,220.00 | 4,265.00 | 4,265.00 | 569,031 |
| 2026-07-08 | 4,350.00 | 5,880.00 | 4,350.00 | 4,550.00 | 4,550.00 | 906,038 |
| 2026-07-07 | 4,535.00 | 4,650.00 | 4,470.00 | 4,560.00 | 4,560.00 | 10,584 |
| 2026-07-06 | 4,595.00 | 4,685.00 | 4,460.00 | 4,570.00 | 4,570.00 | 9,533 |
| 2026-07-03 | 4,540.00 | 4,640.00 | 4,355.00 | 4,580.00 | 4,580.00 | 24,723 |
| 2026-07-02 | 4,685.00 | 4,685.00 | 4,500.00 | 4,540.00 | 4,540.00 | 10,640 |
| 2026-07-01 | 4,505.00 | 4,765.00 | 4,505.00 | 4,685.00 | 4,685.00 | 19,054 |
| 2026-06-30 | 4,450.00 | 4,745.00 | 4,450.00 | 4,520.00 | 4,520.00 | 13,038 |
| 2026-06-29 | 4,060.00 | 4,665.00 | 4,055.00 | 4,650.00 | 4,650.00 | 34,174 |
| 2026-06-26 | 4,310.00 | 4,470.00 | 4,140.00 | 4,230.00 | 4,230.00 | 38,715 |
| 2026-06-25 | 4,600.00 | 4,720.00 | 4,375.00 | 4,490.00 | 4,490.00 | 21,810 |
| 2026-06-24 | 4,660.00 | 4,880.00 | 4,600.00 | 4,620.00 | 4,620.00 | 27,349 |
| 2026-06-23 | 4,830.00 | 4,940.00 | 4,655.00 | 4,885.00 | 4,885.00 | 21,924 |
| 2026-06-22 | 4,850.00 | 4,980.00 | 4,850.00 | 4,865.00 | 4,865.00 | 23,729 |
| 2026-06-19 | 5,290.00 | 5,290.00 | 4,825.00 | 4,945.00 | 4,945.00 | 29,868 |
| 2026-06-18 | 5,280.00 | 5,280.00 | 5,060.00 | 5,060.00 | 5,060.00 | 17,231 |
| 2026-06-17 | 5,210.00 | 5,470.00 | 5,150.00 | 5,260.00 | 5,260.00 | 28,992 |
| 2026-06-16 | 5,160.00 | 5,380.00 | 5,150.00 | 5,210.00 | 5,210.00 | 25,804 |
| 2026-06-15 | 5,290.00 | 5,290.00 | 5,090.00 | 5,200.00 | 5,200.00 | 20,402 |
| 2026-06-12 | 5,100.00 | 5,300.00 | 5,100.00 | 5,180.00 | 5,180.00 | 22,029 |
| 2026-06-11 | 5,020.00 | 5,520.00 | 4,980.00 | 5,100.00 | 5,100.00 | 69,898 |
| 2026-06-10 | 5,000.00 | 5,160.00 | 4,930.00 | 4,970.00 | 4,970.00 | 17,132 |
| 2026-06-09 | 4,825.00 | 5,280.00 | 4,825.00 | 5,050.00 | 5,050.00 | 33,318 |
| 2026-06-08 | 4,605.00 | 5,200.00 | 4,605.00 | 4,885.00 | 4,885.00 | 33,268 |
| 2026-06-05 | 5,340.00 | 5,340.00 | 4,775.00 | 5,110.00 | 5,110.00 | 31,871 |
| 2026-06-04 | 5,290.00 | 5,810.00 | 5,280.00 | 5,340.00 | 5,340.00 | 32,235 |
| 2026-06-02 | 5,330.00 | 5,490.00 | 5,200.00 | 5,340.00 | 5,340.00 | 33,165 |
| 2026-06-01 | 5,450.00 | 5,610.00 | 5,200.00 | 5,340.00 | 5,340.00 | 56,598 |
| 2026-05-29 | 5,780.00 | 6,070.00 | 5,440.00 | 5,560.00 | 5,560.00 | 61,441 |
| 2026-05-28 | 5,700.00 | 5,800.00 | 5,520.00 | 5,780.00 | 5,780.00 | 71,040 |
| 2026-05-27 | 6,060.00 | 6,060.00 | 5,620.00 | 5,740.00 | 5,740.00 | 57,129 |
| 2026-05-26 | 6,290.00 | 6,290.00 | 5,930.00 | 5,980.00 | 5,980.00 | 54,719 |
| 2026-05-22 | 6,060.00 | 6,270.00 | 6,010.00 | 6,110.00 | 6,110.00 | 24,857 |
| 2026-05-21 | 6,050.00 | 6,280.00 | 6,040.00 | 6,060.00 | 6,060.00 | 40,588 |
| 2026-05-20 | 6,470.00 | 6,470.00 | 6,030.00 | 6,050.00 | 6,050.00 | 45,917 |
| 2026-05-19 | 6,420.00 | 6,530.00 | 6,300.00 | 6,370.00 | 6,370.00 | 33,056 |
| 2026-05-18 | 6,350.00 | 6,570.00 | 6,100.00 | 6,440.00 | 6,440.00 | 62,364 |
| 2026-05-15 | 6,750.00 | 6,750.00 | 6,300.00 | 6,370.00 | 6,370.00 | 89,903 |
| 2026-05-14 | 6,650.00 | 6,770.00 | 6,510.00 | 6,700.00 | 6,700.00 | 53,957 |
| 2026-05-13 | 6,560.00 | 6,750.00 | 6,560.00 | 6,650.00 | 6,650.00 | 40,995 |
| 2026-05-12 | 6,720.00 | 7,050.00 | 6,550.00 | 6,600.00 | 6,600.00 | 119,967 |
| 2026-05-11 | 6,710.00 | 6,890.00 | 6,630.00 | 6,720.00 | 6,720.00 | 47,799 |
| 2026-05-08 | 6,760.00 | 6,940.00 | 6,700.00 | 6,710.00 | 6,710.00 | 32,882 |
| 2026-05-07 | 6,880.00 | 6,980.00 | 6,760.00 | 6,760.00 | 6,760.00 | 55,075 |
| 2026-05-06 | 7,150.00 | 7,200.00 | 6,850.00 | 6,880.00 | 6,880.00 | 134,084 |
| 2026-05-04 | 7,270.00 | 7,310.00 | 7,160.00 | 7,190.00 | 7,190.00 | 74,333 |
| 2026-04-30 | 7,480.00 | 7,640.00 | 7,250.00 | 7,260.00 | 7,260.00 | 181,979 |
| 2026-04-29 | 7,520.00 | 7,680.00 | 7,430.00 | 7,430.00 | 7,430.00 | 93,212 |
| 2026-04-28 | 7,590.00 | 7,770.00 | 7,520.00 | 7,520.00 | 7,520.00 | 84,813 |
| 2026-04-27 | 7,620.00 | 7,700.00 | 7,450.00 | 7,590.00 | 7,590.00 | 95,378 |
| 2026-04-24 | 7,510.00 | 7,750.00 | 7,450.00 | 7,560.00 | 7,560.00 | 127,836 |
| 2026-04-23 | 7,600.00 | 7,850.00 | 7,360.00 | 7,500.00 | 7,500.00 | 287,809 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 105.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.