SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 6,940.00 | 6,950.00 | 6,800.00 | 6,920.00 | 6,920.00 | 57,313 |
| 2026-01-21 | 7,100.00 | 7,100.00 | 6,710.00 | 6,840.00 | 6,840.00 | 94,893 |
| 2026-01-20 | 6,940.00 | 7,190.00 | 6,890.00 | 7,100.00 | 7,100.00 | 95,619 |
| 2026-01-19 | 6,910.00 | 7,420.00 | 6,900.00 | 7,010.00 | 7,010.00 | 168,715 |
| 2026-01-16 | 7,100.00 | 7,210.00 | 6,940.00 | 6,970.00 | 6,970.00 | 64,981 |
| 2026-01-15 | 7,070.00 | 7,120.00 | 6,930.00 | 7,010.00 | 7,010.00 | 66,684 |
| 2026-01-14 | 7,150.00 | 7,190.00 | 6,950.00 | 7,140.00 | 7,140.00 | 49,746 |
| 2026-01-13 | 7,210.00 | 7,330.00 | 7,020.00 | 7,020.00 | 7,020.00 | 89,163 |
| 2026-01-12 | 7,260.00 | 7,620.00 | 7,190.00 | 7,210.00 | 7,210.00 | 115,028 |
| 2026-01-09 | 7,000.00 | 7,750.00 | 7,000.00 | 7,250.00 | 7,250.00 | 210,165 |
| 2026-01-08 | 7,340.00 | 7,340.00 | 7,030.00 | 7,060.00 | 7,060.00 | 59,089 |
| 2026-01-07 | 7,430.00 | 7,480.00 | 7,200.00 | 7,280.00 | 7,280.00 | 98,163 |
| 2026-01-06 | 7,550.00 | 7,640.00 | 7,400.00 | 7,400.00 | 7,400.00 | 83,185 |
| 2026-01-05 | 7,680.00 | 7,690.00 | 7,460.00 | 7,540.00 | 7,540.00 | 96,024 |
| 2026-01-02 | 7,540.00 | 7,740.00 | 7,540.00 | 7,670.00 | 7,670.00 | 63,051 |
| 2025-12-30 | 7,720.00 | 7,730.00 | 7,510.00 | 7,530.00 | 7,530.00 | 98,921 |
| 2025-12-29 | 7,740.00 | 7,980.00 | 7,600.00 | 7,720.00 | 7,720.00 | 202,813 |
| 2025-12-26 | 7,540.00 | 8,540.00 | 7,410.00 | 7,780.00 | 7,675.00 | 936,697 |
| 2025-12-24 | 8,200.00 | 8,210.00 | 7,470.00 | 7,530.00 | 7,428.37 | 305,561 |
| 2025-12-23 | 8,780.00 | 8,810.00 | 8,005.00 | 8,020.00 | 7,911.76 | 509,255 |
| 2025-12-22 | 8,740.00 | 9,030.00 | 8,680.00 | 8,760.00 | 8,641.77 | 380,744 |
| 2025-12-19 | 9,010.00 | 9,300.00 | 8,680.00 | 8,680.00 | 8,562.85 | 1,006,043 |
| 2025-12-18 | 8,800.00 | 9,250.00 | 8,660.00 | 8,930.00 | 8,809.48 | 1,168,267 |
| 2025-12-17 | 8,650.00 | 9,780.00 | 8,560.00 | 8,650.00 | 8,533.26 | 3,947,343 |
| 2025-12-16 | 8,160.00 | 9,100.00 | 8,090.00 | 8,610.00 | 8,493.80 | 2,463,164 |
| 2025-12-15 | 8,770.00 | 9,220.00 | 8,170.00 | 8,200.00 | 8,089.33 | 1,288,436 |
| 2025-12-12 | 9,300.00 | 9,310.00 | 8,400.00 | 8,560.00 | 8,444.47 | 941,708 |
| 2025-12-11 | 8,210.00 | 9,870.00 | 8,190.00 | 9,110.00 | 8,987.05 | 5,657,259 |
| 2025-12-10 | 8,700.00 | 9,450.00 | 8,160.00 | 8,220.00 | 8,109.06 | 5,485,280 |
| 2025-12-09 | 7,320.00 | 9,100.00 | 7,170.00 | 8,450.00 | 8,335.96 | 6,096,891 |
| 2025-12-08 | 7,390.00 | 7,550.00 | 7,320.00 | 7,340.00 | 7,240.94 | 88,854 |
| 2025-12-05 | 7,500.00 | 7,500.00 | 7,280.00 | 7,320.00 | 7,221.21 | 102,936 |
| 2025-12-04 | 7,650.00 | 7,770.00 | 7,420.00 | 7,440.00 | 7,339.59 | 157,694 |
| 2025-12-03 | 7,810.00 | 7,900.00 | 7,590.00 | 7,680.00 | 7,576.35 | 204,753 |
| 2025-12-02 | 7,390.00 | 8,120.00 | 7,360.00 | 7,750.00 | 7,645.40 | 1,341,164 |
| 2025-12-01 | 7,340.00 | 7,590.00 | 7,300.00 | 7,430.00 | 7,329.72 | 204,756 |
| 2025-11-28 | 7,300.00 | 7,650.00 | 7,280.00 | 7,350.00 | 7,250.80 | 163,094 |
| 2025-11-27 | 7,650.00 | 7,680.00 | 7,300.00 | 7,300.00 | 7,201.48 | 185,402 |
| 2025-11-26 | 7,640.00 | 8,070.00 | 7,530.00 | 7,580.00 | 7,477.70 | 463,924 |
| 2025-11-25 | 7,670.00 | 8,640.00 | 7,160.00 | 7,680.00 | 7,576.35 | 3,125,145 |
| 2025-11-24 | 7,870.00 | 8,140.00 | 7,530.00 | 7,570.00 | 7,467.83 | 295,845 |
| 2025-11-21 | 7,950.00 | 8,430.00 | 7,680.00 | 7,970.00 | 7,862.44 | 645,858 |
| 2025-11-20 | 8,130.00 | 8,760.00 | 8,080.00 | 8,130.00 | 8,020.28 | 1,489,429 |
| 2025-11-19 | 7,630.00 | 9,060.00 | 7,510.00 | 8,260.00 | 8,148.52 | 8,183,796 |
| 2025-11-18 | 7,890.00 | 7,920.00 | 7,300.00 | 7,500.00 | 7,398.78 | 625,113 |
| 2025-11-17 | 7,920.00 | 8,680.00 | 7,600.00 | 7,950.00 | 7,842.71 | 4,137,470 |
| 2025-11-14 | 7,580.00 | 9,300.00 | 7,350.00 | 7,680.00 | 7,576.35 | 9,006,520 |
| 2025-11-13 | 6,110.00 | 7,940.00 | 6,010.00 | 7,260.00 | 7,162.02 | 3,837,851 |
| 2025-11-12 | 6,000.00 | 6,160.00 | 5,980.00 | 6,110.00 | 6,027.54 | 27,498 |
| 2025-11-11 | 6,190.00 | 6,300.00 | 5,970.00 | 6,000.00 | 5,919.02 | 28,127 |
| 2025-11-10 | 6,470.00 | 6,470.00 | 6,070.00 | 6,190.00 | 6,106.46 | 38,472 |
| 2025-11-07 | 6,180.00 | 6,210.00 | 5,940.00 | 6,110.00 | 6,027.54 | 23,666 |
| 2025-11-06 | 6,380.00 | 6,380.00 | 6,050.00 | 6,180.00 | 6,096.59 | 34,190 |
| 2025-11-05 | 6,200.00 | 6,300.00 | 5,950.00 | 6,130.00 | 6,047.27 | 46,386 |
| 2025-11-04 | 6,150.00 | 6,470.00 | 5,840.00 | 6,240.00 | 6,155.78 | 75,001 |
| 2025-11-03 | 6,200.00 | 6,320.00 | 6,100.00 | 6,150.00 | 6,067.00 | 39,151 |
| 2025-10-31 | 6,380.00 | 6,480.00 | 6,240.00 | 6,250.00 | 6,165.65 | 48,922 |
| 2025-10-30 | 6,630.00 | 6,630.00 | 6,310.00 | 6,440.00 | 6,353.08 | 57,195 |
| 2025-10-29 | 6,770.00 | 6,850.00 | 6,550.00 | 6,630.00 | 6,540.52 | 67,084 |
| 2025-10-28 | 6,950.00 | 6,950.00 | 6,750.00 | 6,790.00 | 6,698.36 | 34,552 |
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.