Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 024950.KQ stock page

Samchuly Bicycle Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-204,670.004,670.004,505.004,605.004,605.0067,274
2026-10-194,085.004,730.004,015.004,575.004,575.00172,497
2026-10-164,050.004,135.003,995.004,060.004,060.0015,074
2026-10-154,090.004,120.003,900.004,070.004,070.0024,026
2026-10-144,050.004,250.004,005.004,040.004,040.0013,096
2026-10-134,075.004,075.003,905.004,050.004,050.0018,779
2026-10-124,160.004,160.003,990.004,015.004,015.0010,595
2026-10-084,160.004,215.004,125.004,145.004,145.003,800
2026-10-074,195.004,230.004,150.004,170.004,170.0011,618
2026-10-064,225.004,450.004,105.004,160.004,160.0071,915
2026-10-024,200.004,225.004,155.004,175.004,175.001,722
2026-10-014,255.004,255.004,110.004,195.004,195.007,708
2026-09-304,255.004,255.004,135.004,150.004,150.0011,790
2026-09-294,260.004,280.004,170.004,230.004,230.0011,140
2026-09-284,300.004,325.004,230.004,260.004,260.004,388
2026-09-234,350.004,390.004,285.004,300.004,300.0015,036
2026-09-224,415.004,415.004,365.004,365.004,365.0013,813
2026-09-214,450.004,520.004,410.004,435.004,435.0010,169
2026-09-184,455.004,485.004,405.004,445.004,445.0021,766
2026-09-174,500.004,500.004,395.004,465.004,465.0017,731
2026-09-164,545.004,750.004,440.004,500.004,500.0019,956
2026-09-154,635.004,670.004,500.004,565.004,565.0023,975
2026-09-144,685.004,755.004,365.004,670.004,670.0046,381
2026-09-114,350.004,850.004,200.004,685.004,685.00110,218
2026-09-104,620.004,620.004,360.004,360.004,360.0031,796
2026-09-094,730.004,835.004,500.004,540.004,540.0040,636
2026-09-084,640.004,795.004,590.004,765.004,765.00159,129
2026-09-074,600.004,695.004,600.004,640.004,640.0047,743
2026-09-044,670.004,675.004,570.004,640.004,640.0040,036
2026-09-034,605.004,660.004,600.004,600.004,600.0047,656
2026-09-024,655.004,680.004,605.004,605.004,605.0043,125
2026-09-014,640.004,675.004,600.004,655.004,655.0023,171
2026-08-314,600.004,685.004,555.004,640.004,640.0058,155
2026-08-284,580.004,640.004,575.004,605.004,605.0025,715
2026-08-274,605.004,645.004,570.004,580.004,580.0045,010
2026-08-264,630.004,685.004,560.004,600.004,600.0096,033
2026-08-254,550.004,685.004,530.004,630.004,630.00106,427
2026-08-244,505.004,640.004,505.004,550.004,550.0052,031
2026-08-214,585.005,040.004,480.004,515.004,515.00837,013
2026-08-204,580.004,600.004,545.004,560.004,560.00112,682
2026-08-194,665.004,690.004,540.004,580.004,580.00166,193
2026-08-184,880.004,905.004,550.004,645.004,645.00507,371
2026-08-144,080.004,300.004,080.004,290.004,290.0089,638
2026-08-134,040.004,140.003,955.004,090.004,090.0033,283
2026-08-123,890.004,080.003,875.004,035.004,035.0065,483
2026-08-113,785.003,900.003,775.003,885.003,885.0018,202
2026-08-103,850.003,935.003,790.003,795.003,795.0030,820
2026-08-073,780.003,850.003,760.003,800.003,800.0013,773
2026-08-063,850.003,850.003,735.003,790.003,790.0020,242
2026-08-053,715.003,865.003,685.003,830.003,830.0037,270
2026-08-043,645.003,810.003,630.003,715.003,715.0059,760
2026-08-033,500.003,740.003,450.003,700.003,700.0093,430
2026-07-313,200.003,500.003,155.003,455.003,455.0037,361
2026-07-303,100.003,320.003,100.003,145.003,145.0021,674
2026-07-293,215.003,240.003,075.003,100.003,100.0031,502
2026-07-283,300.003,375.003,210.003,215.003,215.0017,669
2026-07-273,410.003,460.003,350.003,390.003,390.008,226
2026-07-243,470.003,470.003,360.003,415.003,415.0021,626
2026-07-233,355.003,495.003,305.003,470.003,470.0022,521
2026-07-223,350.003,465.003,340.003,340.003,340.0033,977
Page 1 of 20 · 1,162 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-29200.0000 KRW

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