SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9,030.00 | 9,210.00 | 8,920.00 | 9,090.00 | 8,967.32 | 198,029 |
| 2025-07-24 | 9,280.00 | 9,480.00 | 9,060.00 | 9,190.00 | 9,065.97 | 236,957 |
| 2025-07-23 | 9,290.00 | 9,890.00 | 9,140.00 | 9,370.00 | 9,243.54 | 917,399 |
| 2025-07-22 | 10,280.00 | 10,590.00 | 9,160.00 | 9,380.00 | 9,253.41 | 877,989 |
| 2025-07-21 | 9,970.00 | 10,370.00 | 9,650.00 | 10,180.00 | 10,042.61 | 822,001 |
| 2025-07-18 | 10,260.00 | 10,420.00 | 9,640.00 | 9,840.00 | 9,707.20 | 582,286 |
| 2025-07-17 | 10,730.00 | 11,300.00 | 10,060.00 | 10,150.00 | 10,013.01 | 1,286,234 |
| 2025-07-16 | 10,400.00 | 11,930.00 | 10,250.00 | 10,610.00 | 10,466.81 | 3,154,345 |
| 2025-07-15 | 11,370.00 | 12,110.00 | 10,420.00 | 10,530.00 | 10,387.89 | 3,380,011 |
| 2025-07-14 | 11,300.00 | 12,700.00 | 10,740.00 | 11,370.00 | 11,216.55 | 11,168,220 |
| 2025-07-11 | 7,940.00 | 10,060.00 | 7,900.00 | 10,060.00 | 9,924.23 | 7,816,582 |
| 2025-07-10 | 7,980.00 | 8,280.00 | 7,670.00 | 7,740.00 | 7,635.54 | 727,620 |
| 2025-07-09 | 8,100.00 | 8,750.00 | 8,000.00 | 8,010.00 | 7,901.90 | 3,359,152 |
| 2025-07-08 | 6,990.00 | 9,060.00 | 6,730.00 | 8,190.00 | 8,079.47 | 10,773,410 |
| 2025-07-07 | 7,500.00 | 7,570.00 | 6,670.00 | 7,050.00 | 6,954.85 | 1,019,020 |
| 2025-07-04 | 7,850.00 | 8,760.00 | 7,290.00 | 7,540.00 | 7,438.24 | 6,220,044 |
| 2025-07-03 | 5,600.00 | 7,340.00 | 5,520.00 | 7,340.00 | 7,240.94 | 3,993,910 |
| 2025-07-02 | 5,570.00 | 6,650.00 | 5,370.00 | 5,650.00 | 5,573.75 | 1,402,822 |
| 2025-07-01 | 5,560.00 | 5,900.00 | 5,510.00 | 5,700.00 | 5,623.07 | 116,235 |
| 2025-06-30 | 5,700.00 | 5,800.00 | 5,400.00 | 5,560.00 | 5,484.96 | 88,781 |
| 2025-06-27 | 5,800.00 | 5,900.00 | 5,610.00 | 5,720.00 | 5,642.80 | 108,634 |
| 2025-06-26 | 6,090.00 | 6,330.00 | 5,660.00 | 5,670.00 | 5,593.48 | 245,787 |
| 2025-06-25 | 6,110.00 | 6,140.00 | 5,840.00 | 5,840.00 | 5,761.18 | 133,339 |
| 2025-06-24 | 5,900.00 | 6,190.00 | 5,810.00 | 6,100.00 | 6,017.67 | 173,686 |
| 2025-06-23 | 5,950.00 | 5,950.00 | 5,700.00 | 5,890.00 | 5,810.51 | 132,891 |
| 2025-06-20 | 6,060.00 | 6,080.00 | 5,880.00 | 5,990.00 | 5,909.16 | 102,347 |
| 2025-06-19 | 6,150.00 | 6,220.00 | 5,810.00 | 6,050.00 | 5,968.35 | 151,719 |
| 2025-06-18 | 6,110.00 | 6,370.00 | 6,100.00 | 6,190.00 | 6,106.46 | 138,912 |
| 2025-06-17 | 6,500.00 | 6,590.00 | 6,120.00 | 6,180.00 | 6,096.59 | 193,548 |
| 2025-06-16 | 6,540.00 | 6,540.00 | 6,200.00 | 6,440.00 | 6,353.08 | 156,344 |
| 2025-06-13 | 7,150.00 | 7,200.00 | 6,450.00 | 6,540.00 | 6,451.74 | 352,038 |
| 2025-06-12 | 7,000.00 | 7,560.00 | 6,900.00 | 7,190.00 | 7,092.96 | 609,892 |
| 2025-06-11 | 6,820.00 | 7,400.00 | 6,810.00 | 6,980.00 | 6,885.80 | 355,555 |
| 2025-06-10 | 7,250.00 | 7,340.00 | 6,930.00 | 6,940.00 | 6,846.34 | 306,380 |
| 2025-06-09 | 7,600.00 | 7,690.00 | 6,910.00 | 7,280.00 | 7,181.75 | 680,065 |
| 2025-06-05 | 7,700.00 | 8,180.00 | 7,580.00 | 7,620.00 | 7,517.16 | 1,258,680 |
| 2025-06-04 | 8,310.00 | 9,140.00 | 6,400.00 | 7,700.00 | 7,596.08 | 5,603,615 |
| 2025-06-02 | 7,430.00 | 8,430.00 | 7,400.00 | 7,840.00 | 7,734.19 | 2,322,210 |
| 2025-05-30 | 7,390.00 | 9,200.00 | 7,190.00 | 7,530.00 | 7,428.37 | 8,564,233 |
| 2025-05-29 | 6,850.00 | 7,550.00 | 6,740.00 | 7,550.00 | 7,448.10 | 1,788,046 |
| 2025-05-28 | 6,270.00 | 6,600.00 | 5,540.00 | 5,810.00 | 5,731.59 | 1,246,344 |
| 2025-05-27 | 6,370.00 | 6,750.00 | 5,650.00 | 5,950.00 | 5,869.70 | 578,483 |
| 2025-05-26 | 7,100.00 | 7,100.00 | 6,250.00 | 6,300.00 | 6,214.97 | 699,946 |
| 2025-05-23 | 6,860.00 | 8,290.00 | 6,850.00 | 7,130.00 | 7,033.77 | 4,456,370 |
| 2025-05-22 | 6,360.00 | 8,200.00 | 6,240.00 | 7,070.00 | 6,974.58 | 5,279,715 |
| 2025-05-21 | 7,930.00 | 7,980.00 | 6,360.00 | 6,360.00 | 6,274.16 | 3,312,922 |
| 2025-05-20 | 5,800.00 | 7,280.00 | 5,790.00 | 7,280.00 | 7,181.75 | 901,790 |
| 2025-05-19 | 6,320.00 | 6,490.00 | 5,530.00 | 5,600.00 | 5,524.42 | 345,141 |
| 2025-05-16 | 6,840.00 | 7,230.00 | 6,560.00 | 6,630.00 | 6,540.52 | 266,138 |
| 2025-05-15 | 7,300.00 | 7,360.00 | 6,800.00 | 6,930.00 | 6,836.47 | 324,439 |
| 2025-05-14 | 7,460.00 | 7,830.00 | 6,910.00 | 7,190.00 | 7,092.96 | 855,702 |
| 2025-05-13 | 8,350.00 | 8,780.00 | 7,440.00 | 7,550.00 | 7,448.10 | 1,330,573 |
| 2025-05-12 | 10,130.00 | 10,200.00 | 8,000.00 | 8,350.00 | 8,237.31 | 3,947,214 |
| 2025-05-09 | 7,210.00 | 8,980.00 | 7,200.00 | 8,980.00 | 8,858.80 | 4,788,040 |
| 2025-05-08 | 7,120.00 | 8,050.00 | 6,760.00 | 6,910.00 | 6,816.74 | 3,126,305 |
| 2025-05-07 | 6,390.00 | 8,170.00 | 5,760.00 | 7,270.00 | 7,171.88 | 6,025,440 |
| 2025-05-02 | 7,090.00 | 7,490.00 | 6,020.00 | 6,290.00 | 6,205.11 | 2,285,040 |
| 2025-04-30 | 11,000.00 | 13,590.00 | 7,570.00 | 7,880.00 | 7,773.65 | 7,911,113 |
| 2025-04-28 | 10,660.00 | 10,660.00 | 10,660.00 | 10,660.00 | 10,516.13 | 223,748 |
| 2025-04-25 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,089.33 | 898,413 |
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.