Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 6,620.00 | 6,620.00 | 6,490.00 | 6,520.00 | 6,363.27 | 23,594 |
| 2024-01-19 | 6,470.00 | 6,700.00 | 6,450.00 | 6,520.00 | 6,363.27 | 22,269 |
| 2024-01-18 | 6,580.00 | 6,580.00 | 6,400.00 | 6,490.00 | 6,333.99 | 27,584 |
| 2024-01-17 | 6,590.00 | 6,770.00 | 6,350.00 | 6,500.00 | 6,343.75 | 111,913 |
| 2024-01-16 | 6,660.00 | 6,720.00 | 6,590.00 | 6,610.00 | 6,451.11 | 65,455 |
| 2024-01-15 | 6,700.00 | 6,990.00 | 6,610.00 | 6,720.00 | 6,558.46 | 65,552 |
| 2024-01-12 | 6,760.00 | 6,800.00 | 6,650.00 | 6,730.00 | 6,568.22 | 62,326 |
| 2024-01-11 | 6,680.00 | 6,770.00 | 6,630.00 | 6,740.00 | 6,577.98 | 45,977 |
| 2024-01-10 | 6,610.00 | 6,710.00 | 6,540.00 | 6,680.00 | 6,519.42 | 52,382 |
| 2024-01-09 | 6,640.00 | 6,670.00 | 6,600.00 | 6,630.00 | 6,470.63 | 24,809 |
| 2024-01-08 | 6,690.00 | 6,690.00 | 6,500.00 | 6,610.00 | 6,451.11 | 51,222 |
| 2024-01-05 | 6,530.00 | 6,660.00 | 6,510.00 | 6,650.00 | 6,490.14 | 48,805 |
| 2024-01-04 | 6,540.00 | 6,660.00 | 6,520.00 | 6,550.00 | 6,392.55 | 41,934 |
| 2024-01-03 | 6,570.00 | 6,610.00 | 6,500.00 | 6,600.00 | 6,441.35 | 49,411 |
| 2024-01-02 | 6,500.00 | 6,560.00 | 6,480.00 | 6,560.00 | 6,402.31 | 39,751 |
| 2023-12-28 | 6,350.00 | 6,520.00 | 6,350.00 | 6,500.00 | 6,343.75 | 86,330 |
| 2023-12-27 | 6,270.00 | 6,410.00 | 6,270.00 | 6,380.00 | 6,226.63 | 36,259 |
| 2023-12-26 | 6,350.00 | 6,450.00 | 6,280.00 | 6,370.00 | 6,216.88 | 38,782 |
| 2023-12-22 | 6,400.00 | 6,400.00 | 6,330.00 | 6,350.00 | 6,197.36 | 48,141 |
| 2023-12-21 | 6,360.00 | 6,440.00 | 6,360.00 | 6,390.00 | 6,236.39 | 27,029 |
| 2023-12-20 | 6,360.00 | 6,440.00 | 6,350.00 | 6,410.00 | 6,255.91 | 40,226 |
| 2023-12-19 | 6,270.00 | 6,380.00 | 6,270.00 | 6,360.00 | 6,207.12 | 37,139 |
| 2023-12-18 | 6,250.00 | 6,300.00 | 6,240.00 | 6,260.00 | 6,109.52 | 25,022 |
| 2023-12-15 | 6,290.00 | 6,310.00 | 6,250.00 | 6,290.00 | 6,138.80 | 32,570 |
| 2023-12-14 | 6,310.00 | 6,340.00 | 6,270.00 | 6,290.00 | 6,138.80 | 28,466 |
| 2023-12-13 | 6,460.00 | 6,460.00 | 6,260.00 | 6,280.00 | 6,129.04 | 38,061 |
| 2023-12-12 | 6,350.00 | 6,410.00 | 6,310.00 | 6,400.00 | 6,246.15 | 49,905 |
| 2023-12-11 | 6,290.00 | 6,370.00 | 6,270.00 | 6,350.00 | 6,197.36 | 41,416 |
| 2023-12-08 | 6,260.00 | 6,350.00 | 6,250.00 | 6,290.00 | 6,138.80 | 19,770 |
| 2023-12-07 | 6,290.00 | 6,350.00 | 6,220.00 | 6,260.00 | 6,109.52 | 22,149 |
| 2023-12-06 | 6,210.00 | 6,350.00 | 6,200.00 | 6,290.00 | 6,138.80 | 12,781 |
| 2023-12-05 | 6,210.00 | 6,300.00 | 6,210.00 | 6,220.00 | 6,070.48 | 23,405 |
| 2023-12-04 | 6,260.00 | 6,360.00 | 6,210.00 | 6,300.00 | 6,148.56 | 34,398 |
| 2023-12-01 | 6,270.00 | 6,360.00 | 6,260.00 | 6,300.00 | 6,148.56 | 27,544 |
| 2023-11-30 | 6,250.00 | 6,490.00 | 6,250.00 | 6,290.00 | 6,138.80 | 30,177 |
| 2023-11-29 | 6,280.00 | 6,310.00 | 6,220.00 | 6,250.00 | 6,099.76 | 26,057 |
| 2023-11-28 | 6,220.00 | 6,290.00 | 6,210.00 | 6,270.00 | 6,119.28 | 33,524 |
| 2023-11-27 | 6,350.00 | 6,390.00 | 6,230.00 | 6,230.00 | 6,080.24 | 58,183 |
| 2023-11-24 | 6,310.00 | 6,370.00 | 6,260.00 | 6,350.00 | 6,197.36 | 107,119 |
| 2023-11-23 | 6,300.00 | 6,920.00 | 6,220.00 | 6,330.00 | 6,177.84 | 810,114 |
| 2023-11-22 | 6,250.00 | 6,290.00 | 6,240.00 | 6,260.00 | 6,109.52 | 28,120 |
| 2023-11-21 | 6,240.00 | 6,270.00 | 6,190.00 | 6,260.00 | 6,109.52 | 26,895 |
| 2023-11-20 | 6,150.00 | 6,240.00 | 6,110.00 | 6,240.00 | 6,090.00 | 37,951 |
| 2023-11-17 | 6,210.00 | 6,210.00 | 6,120.00 | 6,150.00 | 6,002.16 | 21,479 |
| 2023-11-16 | 6,180.00 | 6,200.00 | 6,110.00 | 6,200.00 | 6,050.96 | 23,148 |
| 2023-11-15 | 6,060.00 | 6,230.00 | 6,060.00 | 6,170.00 | 6,021.68 | 35,820 |
| 2023-11-14 | 6,000.00 | 6,070.00 | 5,990.00 | 6,060.00 | 5,914.33 | 35,723 |
| 2023-11-13 | 6,100.00 | 6,170.00 | 5,920.00 | 6,000.00 | 5,855.77 | 92,751 |
| 2023-11-10 | 6,250.00 | 6,250.00 | 6,070.00 | 6,090.00 | 5,943.61 | 58,825 |
| 2023-11-09 | 6,230.00 | 6,340.00 | 6,210.00 | 6,250.00 | 6,099.76 | 34,449 |
| 2023-11-08 | 6,340.00 | 6,420.00 | 6,240.00 | 6,300.00 | 6,148.56 | 52,475 |
| 2023-11-07 | 6,270.00 | 6,330.00 | 6,250.00 | 6,300.00 | 6,148.56 | 47,356 |
| 2023-11-06 | 6,410.00 | 6,450.00 | 6,250.00 | 6,330.00 | 6,177.84 | 113,991 |
| 2023-11-03 | 6,450.00 | 6,480.00 | 6,270.00 | 6,400.00 | 6,246.15 | 77,322 |
| 2023-11-02 | 6,360.00 | 6,440.00 | 6,290.00 | 6,360.00 | 6,207.12 | 94,793 |
| 2023-11-01 | 6,270.00 | 6,360.00 | 6,210.00 | 6,350.00 | 6,197.36 | 53,788 |
| 2023-10-31 | 6,410.00 | 6,520.00 | 6,230.00 | 6,270.00 | 6,119.28 | 112,311 |
| 2023-10-30 | 6,340.00 | 6,510.00 | 6,290.00 | 6,380.00 | 6,226.63 | 167,013 |
| 2023-10-27 | 6,220.00 | 6,450.00 | 6,200.00 | 6,280.00 | 6,129.04 | 196,473 |
| 2023-10-26 | 6,060.00 | 6,720.00 | 6,000.00 | 6,200.00 | 6,050.96 | 769,319 |
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.