See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.37▲ 2.29%
← 014970.KQ stock page

SAMRYOONG Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-246,310.006,310.006,000.006,310.006,224.84620,929
2025-04-234,200.004,860.004,200.004,860.004,794.411,110,791
2025-04-222,900.003,740.002,900.003,740.003,689.52573,821
2025-04-212,850.002,880.002,825.002,880.002,841.131,690
2025-04-182,850.002,860.002,775.002,850.002,811.544,227
2025-04-172,840.002,850.002,815.002,850.002,811.543,097
2025-04-162,825.002,825.002,795.002,825.002,786.871,737
2025-04-152,805.002,830.002,760.002,825.002,786.872,526
2025-04-142,780.002,840.002,740.002,840.002,801.672,935
2025-04-112,745.002,780.002,725.002,780.002,742.485,246
2025-04-102,730.002,780.002,720.002,750.002,712.8911,250
2025-04-092,740.002,740.002,695.002,725.002,688.222,669
2025-04-082,680.002,745.002,680.002,740.002,703.024,624
2025-04-072,760.002,760.002,540.002,700.002,663.568,533
2025-04-042,725.002,760.002,590.002,760.002,722.751,914
2025-04-032,675.002,755.002,660.002,755.002,717.826,364
2025-04-022,640.002,695.002,635.002,695.002,658.637,997
2025-04-012,520.002,635.002,520.002,635.002,599.446,490
2025-03-312,560.002,680.002,540.002,540.002,505.7216,541
2025-03-282,795.002,795.002,730.002,730.002,693.163,034
2025-03-272,745.002,775.002,740.002,745.002,707.954,618
2025-03-262,775.002,775.002,745.002,760.002,722.758,019
2025-03-252,820.002,820.002,770.002,795.002,757.284,385
2025-03-242,830.002,850.002,805.002,820.002,781.94339
2025-03-212,805.002,845.002,790.002,830.002,791.812,145
2025-03-202,850.002,850.002,795.002,820.002,781.941,784
2025-03-192,795.002,845.002,785.002,795.002,757.284,811
2025-03-182,800.002,835.002,780.002,795.002,757.286,215
2025-03-172,880.002,895.002,725.002,780.002,742.4820,233
2025-03-142,875.002,905.002,870.002,880.002,841.133,454
2025-03-132,870.002,925.002,820.002,875.002,836.204,377
2025-03-122,850.002,895.002,830.002,870.002,831.275,500
2025-03-112,865.002,865.002,830.002,855.002,816.474,662
2025-03-102,890.002,935.002,830.002,890.002,851.0011,793
2025-03-072,920.002,920.002,875.002,875.002,836.207,319
2025-03-062,970.002,970.002,885.002,925.002,885.5223,962
2025-03-052,900.002,975.002,900.002,960.002,920.054,240
2025-03-042,985.002,990.002,930.002,955.002,915.122,718
2025-02-283,005.003,010.002,945.002,985.002,944.715,515
2025-02-273,010.003,025.002,975.003,010.002,969.382,039
2025-02-263,005.003,015.002,995.003,015.002,974.311,922
2025-02-253,015.003,015.003,000.003,005.002,964.441,127
2025-02-243,010.003,020.002,985.003,005.002,964.442,170
2025-02-213,015.003,035.003,000.003,010.002,969.382,672
2025-02-203,005.003,040.002,995.003,005.002,964.446,624
2025-02-193,005.003,010.002,965.003,005.002,964.447,162
2025-02-182,985.002,995.002,940.002,980.002,939.781,985
2025-02-172,970.002,995.002,950.002,985.002,944.714,226
2025-02-142,955.002,995.002,945.002,970.002,929.928,371
2025-02-132,885.002,955.002,885.002,955.002,915.127,834
2025-02-122,975.002,975.002,900.002,930.002,890.466,094
2025-02-112,985.003,005.002,950.002,975.002,934.858,958
2025-02-102,895.002,970.002,865.002,970.002,929.9215,217
2025-02-072,890.002,905.002,870.002,895.002,855.932,522
2025-02-062,880.002,915.002,880.002,910.002,870.733,791
2025-02-052,885.002,915.002,865.002,915.002,875.663,401
2025-02-042,845.002,865.002,805.002,865.002,826.336,958
2025-02-032,950.002,950.002,790.002,845.002,806.6014,835
2025-01-312,930.002,950.002,865.002,950.002,910.198,978
2025-01-242,960.002,975.002,850.002,915.002,875.6616,356
← NewerPage 7 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29105.0000 KRW
2024-12-2775.0000 KRW
2023-12-2775.0000 KRW
2022-12-2875.0000 KRW
2021-12-2975.0000 KRW
2020-12-2975.0000 KRW
2019-12-2775.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.