Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 5,170.00 | 5,170.00 | 5,030.00 | 5,070.00 | 4,948.13 | 34,719 |
| 2024-04-18 | 5,200.00 | 5,200.00 | 5,130.00 | 5,150.00 | 5,026.20 | 19,471 |
| 2024-04-17 | 5,210.00 | 5,280.00 | 5,150.00 | 5,150.00 | 5,026.20 | 17,442 |
| 2024-04-16 | 5,100.00 | 5,330.00 | 5,100.00 | 5,210.00 | 5,084.76 | 55,817 |
| 2024-04-15 | 5,270.00 | 5,360.00 | 5,180.00 | 5,190.00 | 5,065.24 | 46,345 |
| 2024-04-12 | 5,300.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,221.39 | 13,732 |
| 2024-04-11 | 5,400.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,172.60 | 13,925 |
| 2024-04-09 | 5,360.00 | 5,460.00 | 5,360.00 | 5,400.00 | 5,270.19 | 16,684 |
| 2024-04-08 | 5,420.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,172.60 | 25,058 |
| 2024-04-05 | 5,410.00 | 5,480.00 | 5,410.00 | 5,450.00 | 5,318.99 | 13,294 |
| 2024-04-04 | 5,540.00 | 5,540.00 | 5,420.00 | 5,460.00 | 5,328.75 | 24,692 |
| 2024-04-03 | 5,640.00 | 5,640.00 | 5,520.00 | 5,570.00 | 5,436.11 | 32,135 |
| 2024-04-02 | 5,550.00 | 5,640.00 | 5,530.00 | 5,640.00 | 5,504.42 | 50,723 |
| 2024-04-01 | 5,410.00 | 5,620.00 | 5,410.00 | 5,540.00 | 5,406.83 | 38,370 |
| 2024-03-29 | 5,560.00 | 5,630.00 | 5,430.00 | 5,460.00 | 5,328.75 | 45,666 |
| 2024-03-28 | 5,440.00 | 5,620.00 | 5,440.00 | 5,570.00 | 5,436.11 | 92,036 |
| 2024-03-27 | 5,340.00 | 5,450.00 | 5,340.00 | 5,440.00 | 5,309.23 | 19,862 |
| 2024-03-26 | 5,400.00 | 5,420.00 | 5,360.00 | 5,370.00 | 5,240.91 | 33,763 |
| 2024-03-25 | 5,390.00 | 5,450.00 | 5,360.00 | 5,400.00 | 5,270.19 | 30,924 |
| 2024-03-22 | 5,330.00 | 5,410.00 | 5,330.00 | 5,390.00 | 5,260.43 | 16,449 |
| 2024-03-21 | 5,320.00 | 5,380.00 | 5,280.00 | 5,360.00 | 5,231.15 | 34,574 |
| 2024-03-20 | 5,240.00 | 5,340.00 | 5,240.00 | 5,310.00 | 5,182.36 | 17,157 |
| 2024-03-19 | 5,370.00 | 5,400.00 | 5,240.00 | 5,270.00 | 5,143.32 | 34,245 |
| 2024-03-18 | 5,200.00 | 5,370.00 | 5,190.00 | 5,370.00 | 5,240.91 | 47,996 |
| 2024-03-15 | 5,210.00 | 5,250.00 | 5,190.00 | 5,250.00 | 5,123.80 | 18,568 |
| 2024-03-14 | 5,200.00 | 5,250.00 | 5,130.00 | 5,250.00 | 5,123.80 | 39,408 |
| 2024-03-13 | 5,260.00 | 5,290.00 | 5,180.00 | 5,190.00 | 5,065.24 | 42,095 |
| 2024-03-12 | 5,360.00 | 5,360.00 | 5,100.00 | 5,250.00 | 5,123.80 | 125,150 |
| 2024-03-11 | 5,450.00 | 5,450.00 | 5,340.00 | 5,360.00 | 5,231.15 | 46,957 |
| 2024-03-08 | 5,490.00 | 5,500.00 | 5,430.00 | 5,440.00 | 5,309.23 | 22,693 |
| 2024-03-07 | 5,470.00 | 5,500.00 | 5,410.00 | 5,470.00 | 5,338.51 | 22,350 |
| 2024-03-06 | 5,410.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,338.51 | 40,678 |
| 2024-03-05 | 5,530.00 | 5,550.00 | 5,430.00 | 5,480.00 | 5,348.27 | 51,347 |
| 2024-03-04 | 5,480.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,397.07 | 80,532 |
| 2024-02-29 | 5,930.00 | 5,930.00 | 5,340.00 | 5,450.00 | 5,318.99 | 417,025 |
| 2024-02-28 | 6,250.00 | 6,290.00 | 5,810.00 | 5,990.00 | 5,846.01 | 174,758 |
| 2024-02-27 | 6,390.00 | 6,390.00 | 6,220.00 | 6,240.00 | 6,090.00 | 34,847 |
| 2024-02-26 | 6,290.00 | 6,380.00 | 6,290.00 | 6,340.00 | 6,187.60 | 23,600 |
| 2024-02-23 | 6,270.00 | 6,380.00 | 6,270.00 | 6,330.00 | 6,177.84 | 33,721 |
| 2024-02-22 | 6,280.00 | 6,350.00 | 6,280.00 | 6,290.00 | 6,138.80 | 33,635 |
| 2024-02-21 | 6,320.00 | 6,380.00 | 6,290.00 | 6,300.00 | 6,148.56 | 41,382 |
| 2024-02-20 | 6,450.00 | 6,460.00 | 6,350.00 | 6,370.00 | 6,216.88 | 38,754 |
| 2024-02-19 | 6,350.00 | 6,460.00 | 6,340.00 | 6,430.00 | 6,275.43 | 32,999 |
| 2024-02-16 | 6,400.00 | 6,420.00 | 6,340.00 | 6,340.00 | 6,187.60 | 22,664 |
| 2024-02-15 | 6,350.00 | 6,430.00 | 6,300.00 | 6,390.00 | 6,236.39 | 29,980 |
| 2024-02-14 | 6,350.00 | 6,390.00 | 6,290.00 | 6,390.00 | 6,236.39 | 23,600 |
| 2024-02-13 | 6,270.00 | 6,400.00 | 6,270.00 | 6,400.00 | 6,246.15 | 48,643 |
| 2024-02-08 | 6,350.00 | 6,420.00 | 6,260.00 | 6,340.00 | 6,187.60 | 30,506 |
| 2024-02-07 | 6,260.00 | 6,380.00 | 6,260.00 | 6,350.00 | 6,197.36 | 19,441 |
| 2024-02-06 | 6,390.00 | 6,410.00 | 6,270.00 | 6,330.00 | 6,177.84 | 36,335 |
| 2024-02-05 | 6,470.00 | 6,470.00 | 6,350.00 | 6,390.00 | 6,236.39 | 34,332 |
| 2024-02-02 | 6,450.00 | 6,560.00 | 6,360.00 | 6,440.00 | 6,285.19 | 67,312 |
| 2024-02-01 | 6,270.00 | 6,480.00 | 6,260.00 | 6,450.00 | 6,294.95 | 90,981 |
| 2024-01-31 | 6,450.00 | 6,900.00 | 6,310.00 | 6,310.00 | 6,158.32 | 433,218 |
| 2024-01-30 | 6,510.00 | 6,560.00 | 6,360.00 | 6,450.00 | 6,294.95 | 35,961 |
| 2024-01-29 | 6,530.00 | 6,530.00 | 6,390.00 | 6,450.00 | 6,294.95 | 24,808 |
| 2024-01-26 | 6,360.00 | 6,490.00 | 6,360.00 | 6,490.00 | 6,333.99 | 12,590 |
| 2024-01-25 | 6,450.00 | 6,480.00 | 6,340.00 | 6,440.00 | 6,285.19 | 35,288 |
| 2024-01-24 | 6,590.00 | 6,590.00 | 6,440.00 | 6,480.00 | 6,324.23 | 30,438 |
| 2024-01-23 | 6,520.00 | 6,590.00 | 6,470.00 | 6,550.00 | 6,392.55 | 27,753 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.