See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.33▲ 2.24%
← 014970.KQ stock page

SAMRYOONG Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,995.003,995.003,920.003,930.003,791.064,352
2024-10-283,960.003,985.003,880.003,975.003,834.472,733
2024-10-253,980.003,980.003,850.003,960.003,820.004,346
2024-10-243,980.003,980.003,900.003,980.003,839.294,137
2024-10-233,920.003,990.003,855.003,980.003,839.296,544
2024-10-224,000.004,000.003,885.003,920.003,781.4113,206
2024-10-214,030.004,030.003,895.004,000.003,858.5910,858
2024-10-184,000.004,045.003,995.004,030.003,887.5210,386
2024-10-174,050.004,055.004,000.004,030.003,887.5211,611
2024-10-164,020.004,050.004,010.004,050.003,906.825,262
2024-10-154,005.004,075.003,985.004,070.003,926.1116,777
2024-10-144,045.004,065.004,000.004,040.003,897.1713,076
2024-10-114,020.004,060.003,990.004,035.003,892.3510,933
2024-10-104,020.004,030.003,985.004,020.003,877.887,002
2024-10-083,990.004,015.003,980.004,000.003,858.592,775
2024-10-074,000.004,010.003,955.004,010.003,868.234,922
2024-10-044,020.004,020.003,980.003,995.003,853.761,997
2024-10-024,000.004,030.003,960.004,000.003,858.5910,277
2024-09-303,995.004,020.003,935.004,000.003,858.596,123
2024-09-273,950.004,000.003,940.004,000.003,858.597,141
2024-09-263,875.004,000.003,860.003,990.003,848.9413,020
2024-09-253,850.003,950.003,840.003,910.003,771.7719,953
2024-09-243,755.003,985.003,720.003,880.003,742.8324,481
2024-09-233,715.003,770.003,670.003,755.003,622.2515,000
2024-09-203,705.004,235.003,650.003,655.003,525.78101,461
2024-09-193,710.003,745.003,635.003,700.003,569.191,764
2024-09-133,710.003,710.003,680.003,710.003,578.842,765
2024-09-123,620.003,705.003,620.003,705.003,574.013,457
2024-09-113,680.003,700.003,645.003,650.003,520.963,134
2024-09-103,690.003,710.003,635.003,680.003,549.905,142
2024-09-093,710.003,710.003,665.003,690.003,559.543,556
2024-09-063,775.003,775.003,695.003,740.003,607.7810,795
2024-09-053,790.003,790.003,695.003,765.003,631.8910,031
2024-09-043,825.003,845.003,705.003,785.003,651.199,742
2024-09-033,910.003,910.003,810.003,855.003,718.717,075
2024-09-023,870.003,910.003,825.003,895.003,757.307,802
2024-08-303,940.003,940.003,855.003,900.003,762.124,532
2024-08-293,930.003,950.003,845.003,935.003,795.889,113
2024-08-283,935.004,020.003,880.003,940.003,800.715,385
2024-08-273,905.003,945.003,855.003,940.003,800.711,474
2024-08-264,015.004,015.003,900.003,945.003,805.537,546
2024-08-234,065.004,065.003,990.004,055.003,911.646,547
2024-08-224,060.004,095.003,965.004,065.003,921.297,477
2024-08-214,050.004,060.003,975.004,060.003,916.462,700
2024-08-203,995.004,060.003,890.004,055.003,911.644,535
2024-08-194,000.004,000.003,935.004,000.003,858.594,317
2024-08-163,895.004,000.003,885.004,000.003,858.593,797
2024-08-143,945.003,945.003,895.003,895.003,757.305,641
2024-08-133,945.003,945.003,850.003,945.003,805.535,468
2024-08-123,915.003,980.003,915.003,945.003,805.535,892
2024-08-093,820.003,930.003,820.003,915.003,776.596,389
2024-08-083,780.003,875.003,730.003,855.003,718.718,967
2024-08-073,735.003,790.003,685.003,765.003,631.895,194
2024-08-063,485.003,835.003,440.003,720.003,588.4816,286
2024-08-053,850.004,075.003,595.003,685.003,554.7252,895
2024-08-024,110.004,110.004,035.004,065.003,921.297,174
2024-08-014,085.004,110.004,085.004,110.003,964.702,792
2024-07-314,115.004,125.004,040.004,085.003,940.584,163
2024-07-304,070.004,110.004,070.004,090.003,945.402,297
2024-07-294,075.004,105.004,075.004,095.003,950.233,469
← NewerPage 9 of 21 · 1,223 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.