Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-25 | 6,070.00 | 6,360.00 | 6,070.00 | 6,170.00 | 6,021.68 | 190,391 |
| 2023-10-24 | 5,960.00 | 6,130.00 | 5,910.00 | 6,050.00 | 5,904.57 | 120,596 |
| 2023-10-23 | 6,030.00 | 6,240.00 | 5,880.00 | 5,950.00 | 5,806.97 | 271,391 |
| 2023-10-20 | 5,820.00 | 6,950.00 | 5,810.00 | 6,130.00 | 5,982.64 | 2,747,746 |
| 2023-10-19 | 6,190.00 | 6,190.00 | 5,920.00 | 5,940.00 | 5,797.21 | 163,388 |
| 2023-10-18 | 6,300.00 | 6,310.00 | 6,090.00 | 6,190.00 | 6,041.20 | 198,309 |
| 2023-10-17 | 6,410.00 | 6,630.00 | 6,200.00 | 6,200.00 | 6,050.96 | 461,833 |
| 2023-10-16 | 6,050.00 | 7,310.00 | 5,920.00 | 6,370.00 | 6,216.88 | 4,457,730 |
| 2023-10-13 | 5,860.00 | 6,850.00 | 5,860.00 | 5,900.00 | 5,758.17 | 463,047 |
| 2023-10-12 | 5,900.00 | 5,970.00 | 5,840.00 | 5,860.00 | 5,719.13 | 15,178 |
| 2023-10-11 | 5,970.00 | 6,000.00 | 5,700.00 | 5,870.00 | 5,728.89 | 22,179 |
| 2023-10-10 | 5,820.00 | 6,040.00 | 5,790.00 | 5,950.00 | 5,806.97 | 36,505 |
| 2023-10-06 | 5,710.00 | 5,860.00 | 5,710.00 | 5,820.00 | 5,680.10 | 9,879 |
| 2023-10-05 | 5,780.00 | 5,880.00 | 5,780.00 | 5,790.00 | 5,650.82 | 10,776 |
| 2023-10-04 | 5,870.00 | 5,880.00 | 5,760.00 | 5,780.00 | 5,641.06 | 19,700 |
| 2023-09-27 | 5,790.00 | 5,890.00 | 5,740.00 | 5,870.00 | 5,728.89 | 15,523 |
| 2023-09-26 | 5,850.00 | 5,940.00 | 5,790.00 | 5,830.00 | 5,689.86 | 21,658 |
| 2023-09-25 | 5,950.00 | 5,950.00 | 5,890.00 | 5,890.00 | 5,748.41 | 17,052 |
| 2023-09-22 | 5,920.00 | 5,950.00 | 5,880.00 | 5,920.00 | 5,777.69 | 24,283 |
| 2023-09-21 | 6,070.00 | 6,070.00 | 5,920.00 | 5,940.00 | 5,797.21 | 38,994 |
| 2023-09-20 | 6,200.00 | 6,200.00 | 6,030.00 | 6,070.00 | 5,924.09 | 28,007 |
| 2023-09-19 | 6,140.00 | 6,220.00 | 6,130.00 | 6,160.00 | 6,011.92 | 16,035 |
| 2023-09-18 | 6,180.00 | 6,230.00 | 6,150.00 | 6,220.00 | 6,070.48 | 20,563 |
| 2023-09-15 | 6,240.00 | 6,280.00 | 6,210.00 | 6,250.00 | 6,099.76 | 13,914 |
| 2023-09-14 | 6,310.00 | 6,310.00 | 6,160.00 | 6,240.00 | 6,090.00 | 23,477 |
| 2023-09-13 | 6,250.00 | 6,350.00 | 6,190.00 | 6,250.00 | 6,099.76 | 21,511 |
| 2023-09-12 | 6,340.00 | 6,390.00 | 6,210.00 | 6,250.00 | 6,099.76 | 27,590 |
| 2023-09-11 | 6,250.00 | 6,420.00 | 6,250.00 | 6,310.00 | 6,158.32 | 54,303 |
| 2023-09-08 | 6,230.00 | 6,280.00 | 6,200.00 | 6,240.00 | 6,090.00 | 19,135 |
| 2023-09-07 | 6,140.00 | 6,370.00 | 6,140.00 | 6,230.00 | 6,080.24 | 92,162 |
| 2023-09-06 | 6,140.00 | 6,190.00 | 6,110.00 | 6,150.00 | 6,002.16 | 16,367 |
| 2023-09-05 | 6,200.00 | 6,240.00 | 6,120.00 | 6,140.00 | 5,992.40 | 13,157 |
| 2023-09-04 | 6,150.00 | 6,220.00 | 6,130.00 | 6,200.00 | 6,050.96 | 13,489 |
| 2023-09-01 | 6,190.00 | 6,200.00 | 6,100.00 | 6,180.00 | 6,031.44 | 15,628 |
| 2023-08-31 | 6,230.00 | 6,230.00 | 6,150.00 | 6,190.00 | 6,041.20 | 19,353 |
| 2023-08-30 | 6,210.00 | 6,250.00 | 6,180.00 | 6,180.00 | 6,031.44 | 20,320 |
| 2023-08-29 | 6,180.00 | 6,250.00 | 6,170.00 | 6,210.00 | 6,060.72 | 20,605 |
| 2023-08-28 | 6,140.00 | 6,200.00 | 6,120.00 | 6,180.00 | 6,031.44 | 21,045 |
| 2023-08-25 | 6,050.00 | 6,140.00 | 6,030.00 | 6,140.00 | 5,992.40 | 27,731 |
| 2023-08-24 | 6,040.00 | 6,050.00 | 6,000.00 | 6,040.00 | 5,894.81 | 22,816 |
| 2023-08-23 | 6,110.00 | 6,110.00 | 5,990.00 | 6,030.00 | 5,885.05 | 27,159 |
| 2023-08-22 | 6,010.00 | 6,130.00 | 6,010.00 | 6,080.00 | 5,933.85 | 18,142 |
| 2023-08-21 | 6,060.00 | 6,110.00 | 6,020.00 | 6,060.00 | 5,914.33 | 19,668 |
| 2023-08-18 | 5,960.00 | 6,100.00 | 5,960.00 | 6,040.00 | 5,894.81 | 20,239 |
| 2023-08-17 | 6,080.00 | 6,200.00 | 5,930.00 | 6,040.00 | 5,894.81 | 45,722 |
| 2023-08-16 | 6,210.00 | 6,210.00 | 6,000.00 | 6,100.00 | 5,953.37 | 36,077 |
| 2023-08-14 | 6,250.00 | 6,300.00 | 6,190.00 | 6,210.00 | 6,060.72 | 19,242 |
| 2023-08-11 | 6,250.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,099.76 | 28,531 |
| 2023-08-10 | 6,140.00 | 6,310.00 | 6,060.00 | 6,270.00 | 6,119.28 | 45,224 |
| 2023-08-09 | 6,060.00 | 6,220.00 | 6,030.00 | 6,140.00 | 5,992.40 | 21,280 |
| 2023-08-08 | 6,190.00 | 6,200.00 | 6,070.00 | 6,080.00 | 5,933.85 | 29,947 |
| 2023-08-07 | 6,080.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,050.96 | 28,350 |
| 2023-08-04 | 5,900.00 | 6,140.00 | 5,900.00 | 6,120.00 | 5,972.88 | 31,846 |
| 2023-08-03 | 6,080.00 | 6,080.00 | 5,920.00 | 6,000.00 | 5,855.77 | 39,810 |
| 2023-08-02 | 6,160.00 | 6,190.00 | 6,050.00 | 6,080.00 | 5,933.85 | 41,339 |
| 2023-08-01 | 6,150.00 | 6,190.00 | 6,000.00 | 6,130.00 | 5,982.64 | 46,834 |
| 2023-07-31 | 6,180.00 | 6,180.00 | 6,060.00 | 6,120.00 | 5,972.88 | 34,046 |
| 2023-07-28 | 5,950.00 | 6,080.00 | 5,950.00 | 6,070.00 | 5,924.09 | 28,127 |
| 2023-07-27 | 5,880.00 | 6,060.00 | 5,760.00 | 6,060.00 | 5,914.33 | 69,925 |
| 2023-07-26 | 6,100.00 | 6,100.00 | 5,730.00 | 5,900.00 | 5,758.17 | 160,647 |
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.