SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,850.00 | 6,970.00 | 6,730.00 | 6,880.00 | 6,787.15 | 39,699 |
| 2025-10-24 | 6,790.00 | 6,900.00 | 6,710.00 | 6,850.00 | 6,757.55 | 38,011 |
| 2025-10-23 | 6,790.00 | 6,990.00 | 6,710.00 | 6,770.00 | 6,678.63 | 45,026 |
| 2025-10-22 | 6,830.00 | 6,900.00 | 6,700.00 | 6,860.00 | 6,767.42 | 29,905 |
| 2025-10-21 | 6,770.00 | 7,040.00 | 6,770.00 | 6,810.00 | 6,718.09 | 32,190 |
| 2025-10-20 | 6,730.00 | 6,890.00 | 6,640.00 | 6,810.00 | 6,718.09 | 24,543 |
| 2025-10-17 | 6,940.00 | 6,950.00 | 6,740.00 | 6,740.00 | 6,649.04 | 40,660 |
| 2025-10-16 | 6,960.00 | 7,150.00 | 6,880.00 | 6,940.00 | 6,846.34 | 35,118 |
| 2025-10-15 | 6,780.00 | 6,980.00 | 6,770.00 | 6,960.00 | 6,866.07 | 33,273 |
| 2025-10-14 | 6,780.00 | 6,950.00 | 6,730.00 | 6,780.00 | 6,688.50 | 62,786 |
| 2025-10-13 | 6,600.00 | 6,900.00 | 6,380.00 | 6,780.00 | 6,688.50 | 46,335 |
| 2025-10-10 | 6,950.00 | 6,950.00 | 6,510.00 | 6,680.00 | 6,589.85 | 49,063 |
| 2025-10-02 | 6,900.00 | 7,120.00 | 6,900.00 | 6,950.00 | 6,856.20 | 29,624 |
| 2025-10-01 | 6,940.00 | 7,050.00 | 6,910.00 | 6,950.00 | 6,856.20 | 20,769 |
| 2025-09-30 | 7,120.00 | 7,120.00 | 6,910.00 | 6,910.00 | 6,816.74 | 35,683 |
| 2025-09-29 | 7,180.00 | 7,220.00 | 7,060.00 | 7,120.00 | 7,023.91 | 25,970 |
| 2025-09-26 | 7,120.00 | 7,180.00 | 6,980.00 | 7,000.00 | 6,905.53 | 40,511 |
| 2025-09-25 | 7,320.00 | 7,320.00 | 7,120.00 | 7,180.00 | 7,083.10 | 29,169 |
| 2025-09-24 | 7,250.00 | 7,380.00 | 7,160.00 | 7,190.00 | 7,092.96 | 32,257 |
| 2025-09-23 | 7,310.00 | 7,310.00 | 7,200.00 | 7,220.00 | 7,122.56 | 50,147 |
| 2025-09-22 | 7,470.00 | 7,530.00 | 7,300.00 | 7,340.00 | 7,240.94 | 60,266 |
| 2025-09-19 | 7,560.00 | 7,650.00 | 7,380.00 | 7,470.00 | 7,369.18 | 71,511 |
| 2025-09-18 | 7,620.00 | 7,630.00 | 7,490.00 | 7,580.00 | 7,477.70 | 55,561 |
| 2025-09-17 | 7,550.00 | 7,640.00 | 7,470.00 | 7,620.00 | 7,517.16 | 36,868 |
| 2025-09-16 | 7,850.00 | 8,000.00 | 7,510.00 | 7,550.00 | 7,448.10 | 111,673 |
| 2025-09-15 | 7,950.00 | 8,090.00 | 7,840.00 | 7,850.00 | 7,744.06 | 68,849 |
| 2025-09-12 | 7,760.00 | 7,890.00 | 7,640.00 | 7,840.00 | 7,734.19 | 53,866 |
| 2025-09-11 | 7,910.00 | 7,940.00 | 7,730.00 | 7,750.00 | 7,645.40 | 44,688 |
| 2025-09-10 | 7,900.00 | 7,900.00 | 7,720.00 | 7,830.00 | 7,724.33 | 66,056 |
| 2025-09-09 | 7,750.00 | 7,990.00 | 7,640.00 | 7,710.00 | 7,605.94 | 99,642 |
| 2025-09-08 | 7,550.00 | 7,740.00 | 7,510.00 | 7,610.00 | 7,507.29 | 44,708 |
| 2025-09-05 | 7,720.00 | 7,860.00 | 7,550.00 | 7,610.00 | 7,507.29 | 69,910 |
| 2025-09-04 | 7,600.00 | 8,250.00 | 7,550.00 | 7,720.00 | 7,615.81 | 354,822 |
| 2025-09-03 | 7,470.00 | 7,730.00 | 7,350.00 | 7,510.00 | 7,408.64 | 39,478 |
| 2025-09-02 | 7,390.00 | 7,650.00 | 7,050.00 | 7,470.00 | 7,369.18 | 72,585 |
| 2025-09-01 | 7,530.00 | 7,600.00 | 7,360.00 | 7,420.00 | 7,319.86 | 46,621 |
| 2025-08-29 | 7,510.00 | 7,800.00 | 7,500.00 | 7,630.00 | 7,527.02 | 66,249 |
| 2025-08-28 | 7,720.00 | 7,780.00 | 7,550.00 | 7,570.00 | 7,467.83 | 42,715 |
| 2025-08-27 | 7,650.00 | 7,780.00 | 7,540.00 | 7,720.00 | 7,615.81 | 40,594 |
| 2025-08-26 | 7,850.00 | 7,890.00 | 7,540.00 | 7,650.00 | 7,546.75 | 64,840 |
| 2025-08-25 | 7,710.00 | 7,950.00 | 7,620.00 | 7,770.00 | 7,665.14 | 52,212 |
| 2025-08-22 | 7,660.00 | 7,950.00 | 7,660.00 | 7,720.00 | 7,615.81 | 58,524 |
| 2025-08-21 | 7,740.00 | 8,060.00 | 7,660.00 | 7,780.00 | 7,675.00 | 106,883 |
| 2025-08-20 | 7,770.00 | 7,770.00 | 7,500.00 | 7,740.00 | 7,635.54 | 67,560 |
| 2025-08-19 | 7,980.00 | 8,030.00 | 7,720.00 | 7,780.00 | 7,675.00 | 89,742 |
| 2025-08-18 | 7,910.00 | 8,100.00 | 7,600.00 | 7,980.00 | 7,872.30 | 114,116 |
| 2025-08-14 | 8,210.00 | 8,300.00 | 8,030.00 | 8,060.00 | 7,951.22 | 91,296 |
| 2025-08-13 | 8,380.00 | 8,620.00 | 8,280.00 | 8,280.00 | 8,168.25 | 142,666 |
| 2025-08-12 | 8,530.00 | 8,580.00 | 8,280.00 | 8,300.00 | 8,187.98 | 111,294 |
| 2025-08-11 | 8,430.00 | 8,700.00 | 8,200.00 | 8,530.00 | 8,414.88 | 177,272 |
| 2025-08-08 | 8,770.00 | 8,870.00 | 8,310.00 | 8,430.00 | 8,316.23 | 210,107 |
| 2025-08-07 | 9,640.00 | 9,960.00 | 8,770.00 | 8,770.00 | 8,651.64 | 1,332,185 |
| 2025-08-06 | 8,990.00 | 9,030.00 | 8,500.00 | 8,770.00 | 8,651.64 | 600,408 |
| 2025-08-05 | 8,740.00 | 9,190.00 | 8,350.00 | 8,760.00 | 8,641.77 | 591,062 |
| 2025-08-04 | 8,100.00 | 9,230.00 | 8,070.00 | 8,410.00 | 8,296.50 | 2,141,758 |
| 2025-08-01 | 8,220.00 | 9,450.00 | 7,880.00 | 7,940.00 | 7,832.84 | 1,918,372 |
| 2025-07-31 | 8,400.00 | 8,650.00 | 8,090.00 | 8,230.00 | 8,118.93 | 226,683 |
| 2025-07-30 | 8,590.00 | 8,610.00 | 8,350.00 | 8,500.00 | 8,385.28 | 151,442 |
| 2025-07-29 | 8,730.00 | 8,800.00 | 8,470.00 | 8,550.00 | 8,434.61 | 166,864 |
| 2025-07-28 | 9,110.00 | 9,160.00 | 8,600.00 | 8,730.00 | 8,612.18 | 207,915 |
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.