SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,790.00 | 8,010.00 | 7,480.00 | 7,540.00 | 7,540.00 | 169,314 |
| 2026-04-21 | 7,820.00 | 7,950.00 | 7,540.00 | 7,750.00 | 7,750.00 | 96,845 |
| 2026-04-20 | 7,950.00 | 8,300.00 | 7,500.00 | 7,830.00 | 7,830.00 | 185,072 |
| 2026-04-17 | 7,880.00 | 8,010.00 | 7,740.00 | 7,850.00 | 7,850.00 | 97,665 |
| 2026-04-16 | 7,910.00 | 8,090.00 | 7,800.00 | 7,870.00 | 7,870.00 | 131,100 |
| 2026-04-15 | 8,090.00 | 8,110.00 | 7,700.00 | 7,880.00 | 7,880.00 | 215,549 |
| 2026-04-14 | 8,150.00 | 8,705.00 | 7,950.00 | 8,090.00 | 8,090.00 | 779,039 |
| 2026-04-13 | 8,260.00 | 8,670.00 | 7,930.00 | 8,180.00 | 8,180.00 | 439,611 |
| 2026-04-10 | 7,770.00 | 7,940.00 | 7,400.00 | 7,890.00 | 7,890.00 | 190,027 |
| 2026-04-09 | 7,660.00 | 8,280.00 | 7,660.00 | 7,750.00 | 7,750.00 | 540,318 |
| 2026-04-08 | 7,350.00 | 7,730.00 | 6,920.00 | 7,580.00 | 7,580.00 | 509,659 |
| 2026-04-07 | 8,220.00 | 8,900.00 | 7,810.00 | 7,920.00 | 7,920.00 | 1,004,733 |
| 2026-04-06 | 8,300.00 | 9,430.00 | 8,290.00 | 8,620.00 | 8,620.00 | 1,814,689 |
| 2026-04-03 | 8,640.00 | 8,790.00 | 8,100.00 | 8,300.00 | 8,300.00 | 606,424 |
| 2026-04-02 | 8,470.00 | 9,730.00 | 8,180.00 | 8,590.00 | 8,590.00 | 2,917,435 |
| 2026-04-01 | 8,550.00 | 8,830.00 | 8,300.00 | 8,350.00 | 8,350.00 | 673,246 |
| 2026-03-31 | 9,310.00 | 9,310.00 | 8,710.00 | 8,830.00 | 8,830.00 | 244,747 |
| 2026-03-30 | 9,500.00 | 9,500.00 | 9,090.00 | 9,280.00 | 9,280.00 | 215,434 |
| 2026-03-27 | 10,490.00 | 10,490.00 | 9,070.00 | 9,390.00 | 9,390.00 | 512,095 |
| 2026-03-26 | 10,000.00 | 11,950.00 | 9,880.00 | 10,440.00 | 10,440.00 | 9,801,284 |
| 2026-03-25 | 9,700.00 | 11,390.00 | 9,210.00 | 9,840.00 | 9,840.00 | 12,675,860 |
| 2026-03-24 | 8,510.00 | 10,900.00 | 7,950.00 | 9,550.00 | 9,550.00 | 21,405,949 |
| 2026-03-23 | 6,830.00 | 8,510.00 | 6,670.00 | 8,510.00 | 8,510.00 | 5,422,529 |
| 2026-03-20 | 6,590.00 | 6,760.00 | 6,520.00 | 6,550.00 | 6,550.00 | 168,331 |
| 2026-03-19 | 6,710.00 | 7,140.00 | 6,400.00 | 6,510.00 | 6,510.00 | 586,657 |
| 2026-03-18 | 6,200.00 | 7,420.00 | 6,130.00 | 6,710.00 | 6,710.00 | 2,197,024 |
| 2026-03-17 | 6,060.00 | 6,390.00 | 6,060.00 | 6,140.00 | 6,140.00 | 45,238 |
| 2026-03-16 | 6,090.00 | 6,210.00 | 6,010.00 | 6,050.00 | 6,050.00 | 20,206 |
| 2026-03-13 | 6,120.00 | 6,270.00 | 5,950.00 | 6,080.00 | 6,080.00 | 19,648 |
| 2026-03-12 | 6,110.00 | 6,370.00 | 6,110.00 | 6,120.00 | 6,120.00 | 14,456 |
| 2026-03-11 | 6,100.00 | 6,480.00 | 6,070.00 | 6,110.00 | 6,110.00 | 46,011 |
| 2026-03-10 | 6,050.00 | 6,110.00 | 5,880.00 | 5,980.00 | 5,980.00 | 25,942 |
| 2026-03-09 | 6,150.00 | 6,150.00 | 5,730.00 | 5,860.00 | 5,860.00 | 40,774 |
| 2026-03-06 | 6,190.00 | 6,550.00 | 6,010.00 | 6,230.00 | 6,230.00 | 99,596 |
| 2026-03-05 | 5,560.00 | 6,250.00 | 5,540.00 | 6,000.00 | 6,000.00 | 71,372 |
| 2026-03-04 | 6,050.00 | 6,050.00 | 5,390.00 | 5,560.00 | 5,560.00 | 97,219 |
| 2026-03-03 | 6,420.00 | 6,450.00 | 6,150.00 | 6,150.00 | 6,150.00 | 62,713 |
| 2026-02-27 | 6,610.00 | 6,740.00 | 6,470.00 | 6,470.00 | 6,470.00 | 39,029 |
| 2026-02-26 | 6,970.00 | 6,980.00 | 6,600.00 | 6,660.00 | 6,660.00 | 59,254 |
| 2026-02-25 | 6,920.00 | 7,080.00 | 6,860.00 | 6,860.00 | 6,860.00 | 75,836 |
| 2026-02-24 | 7,060.00 | 7,080.00 | 6,910.00 | 6,920.00 | 6,920.00 | 33,087 |
| 2026-02-23 | 7,100.00 | 7,110.00 | 6,930.00 | 6,950.00 | 6,950.00 | 44,931 |
| 2026-02-20 | 7,050.00 | 7,190.00 | 7,010.00 | 7,010.00 | 7,010.00 | 30,270 |
| 2026-02-19 | 7,020.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | 36,256 |
| 2026-02-13 | 7,090.00 | 7,160.00 | 6,900.00 | 7,010.00 | 7,010.00 | 36,862 |
| 2026-02-12 | 7,010.00 | 7,120.00 | 6,920.00 | 7,030.00 | 7,030.00 | 34,486 |
| 2026-02-11 | 7,100.00 | 7,120.00 | 6,910.00 | 7,000.00 | 7,000.00 | 26,321 |
| 2026-02-10 | 7,070.00 | 7,150.00 | 6,950.00 | 7,020.00 | 7,020.00 | 36,714 |
| 2026-02-09 | 7,090.00 | 7,090.00 | 6,920.00 | 7,000.00 | 7,000.00 | 30,002 |
| 2026-02-06 | 6,800.00 | 7,150.00 | 6,550.00 | 6,960.00 | 6,960.00 | 88,702 |
| 2026-02-05 | 7,200.00 | 7,200.00 | 6,910.00 | 6,920.00 | 6,920.00 | 61,846 |
| 2026-02-04 | 7,050.00 | 7,230.00 | 6,890.00 | 7,150.00 | 7,150.00 | 70,432 |
| 2026-02-03 | 7,050.00 | 7,090.00 | 6,870.00 | 7,000.00 | 7,000.00 | 36,124 |
| 2026-02-02 | 7,120.00 | 7,120.00 | 6,780.00 | 6,850.00 | 6,850.00 | 53,173 |
| 2026-01-30 | 7,250.00 | 7,250.00 | 7,000.00 | 7,130.00 | 7,130.00 | 56,237 |
| 2026-01-29 | 7,130.00 | 7,200.00 | 6,930.00 | 7,200.00 | 7,200.00 | 70,901 |
| 2026-01-28 | 7,160.00 | 7,160.00 | 7,020.00 | 7,060.00 | 7,060.00 | 64,395 |
| 2026-01-27 | 7,130.00 | 7,200.00 | 7,020.00 | 7,110.00 | 7,110.00 | 48,574 |
| 2026-01-26 | 6,880.00 | 7,250.00 | 6,870.00 | 7,020.00 | 7,020.00 | 87,267 |
| 2026-01-23 | 6,930.00 | 6,930.00 | 6,780.00 | 6,880.00 | 6,880.00 | 46,462 |
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.