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%WTI99.10▲ 2.01%
← 014970.KQ stock page

SAMRYOONG Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-232,930.002,975.002,920.002,975.002,934.858,154
2025-01-222,965.003,000.002,925.002,950.002,910.1913,464
2025-01-213,025.003,025.002,920.002,995.002,954.586,993
2025-01-203,035.003,035.002,995.003,025.002,984.173,980
2025-01-173,030.003,035.002,985.003,020.002,979.244,329
2025-01-163,035.003,050.003,005.003,025.002,984.175,379
2025-01-153,035.003,045.003,015.003,035.002,994.043,241
2025-01-143,070.003,070.003,010.003,015.002,974.318,242
2025-01-133,060.003,060.003,040.003,055.003,013.773,213
2025-01-103,095.003,100.003,050.003,075.003,033.504,134
2025-01-093,075.003,100.003,055.003,095.003,053.2310,045
2025-01-083,055.003,080.003,025.003,055.003,013.7710,736
2025-01-073,070.003,100.003,050.003,075.003,033.5017,068
2025-01-063,000.003,070.002,980.003,070.003,028.5731,274
2025-01-033,060.003,090.002,900.002,965.002,924.98109,218
2025-01-023,345.003,345.003,040.003,045.003,003.9070,514
2024-12-303,340.003,345.003,330.003,345.003,299.861,146
2024-12-273,380.003,380.003,300.003,365.003,319.591,883
2024-12-263,390.003,410.003,385.003,385.003,265.333,789
2024-12-243,395.003,415.003,345.003,395.003,274.972,775
2024-12-233,420.003,420.003,380.003,415.003,294.27645
2024-12-203,385.003,420.003,365.003,420.003,299.092,864
2024-12-193,430.003,430.003,310.003,425.003,303.918,376
2024-12-183,425.003,445.003,415.003,430.003,308.741,452
2024-12-173,420.003,430.003,405.003,425.003,303.914,931
2024-12-163,410.003,425.003,385.003,420.003,299.096,193
2024-12-133,310.003,410.003,250.003,410.003,289.4411,159
2024-12-123,270.003,310.003,270.003,310.003,192.981,450
2024-12-113,130.003,300.003,130.003,300.003,183.338,613
2024-12-103,070.003,200.003,020.003,160.003,048.289,617
2024-12-093,225.003,225.002,915.003,075.002,966.2910,639
2024-12-063,260.003,285.003,030.003,235.003,120.6328,005
2024-12-053,310.003,310.003,270.003,295.003,178.513,903
2024-12-043,385.003,385.003,285.003,315.003,197.808,018
2024-12-033,415.003,440.003,355.003,415.003,294.2711,734
2024-12-023,525.003,575.003,420.003,420.003,299.099,584
2024-11-293,560.003,560.003,490.003,555.003,429.324,437
2024-11-283,590.003,590.003,510.003,590.003,463.086,817
2024-11-273,610.003,665.003,555.003,590.003,463.0819,071
2024-11-263,585.003,610.003,570.003,610.003,482.37706
2024-11-253,630.003,630.003,580.003,620.003,492.025,756
2024-11-223,625.003,625.003,575.003,580.003,453.431,131
2024-11-213,585.003,625.003,560.003,620.003,492.023,697
2024-11-203,585.003,590.003,530.003,585.003,458.262,311
2024-11-193,545.003,585.003,540.003,585.003,458.261,780
2024-11-183,545.003,550.003,520.003,545.003,419.673,000
2024-11-153,515.003,550.003,490.003,545.003,419.673,243
2024-11-143,560.003,560.003,475.003,530.003,405.206,609
2024-11-133,655.003,670.003,510.003,560.003,434.1415,658
2024-11-123,850.003,850.003,630.003,690.003,559.5413,214
2024-11-113,940.003,940.003,815.003,845.003,709.076,782
2024-11-083,925.003,950.003,850.003,940.003,800.714,162
2024-11-073,910.003,925.003,885.003,920.003,781.412,221
2024-11-063,925.003,925.003,875.003,920.003,781.413,033
2024-11-053,935.003,935.003,880.003,925.003,786.244,150
2024-11-043,925.003,925.003,885.003,915.003,776.591,415
2024-11-013,965.003,965.003,870.003,935.003,795.886,649
2024-10-313,940.003,965.003,895.003,965.003,824.823,359
2024-10-303,950.003,950.003,915.003,925.003,786.243,279
2024-10-293,995.003,995.003,920.003,930.003,791.064,352
← NewerPage 8 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.