Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-25 | 6,260.00 | 6,260.00 | 6,050.00 | 6,050.00 | 5,904.57 | 81,395 |
| 2023-07-24 | 6,520.00 | 6,520.00 | 6,170.00 | 6,200.00 | 6,050.96 | 132,498 |
| 2023-07-21 | 6,300.00 | 6,760.00 | 6,260.00 | 6,550.00 | 6,392.55 | 265,934 |
| 2023-07-20 | 6,340.00 | 6,440.00 | 6,290.00 | 6,300.00 | 6,148.56 | 123,831 |
| 2023-07-19 | 6,580.00 | 6,730.00 | 6,300.00 | 6,400.00 | 6,246.15 | 465,284 |
| 2023-07-18 | 6,080.00 | 7,640.00 | 6,020.00 | 6,690.00 | 6,529.18 | 6,121,158 |
| 2023-07-17 | 6,100.00 | 6,160.00 | 6,020.00 | 6,080.00 | 5,933.85 | 9,263 |
| 2023-07-14 | 6,100.00 | 6,130.00 | 6,010.00 | 6,100.00 | 5,953.37 | 21,483 |
| 2023-07-13 | 6,060.00 | 6,210.00 | 6,050.00 | 6,130.00 | 5,982.64 | 27,648 |
| 2023-07-12 | 6,050.00 | 6,100.00 | 6,020.00 | 6,080.00 | 5,933.85 | 13,878 |
| 2023-07-11 | 6,060.00 | 6,160.00 | 6,010.00 | 6,060.00 | 5,914.33 | 25,620 |
| 2023-07-10 | 5,730.00 | 6,060.00 | 5,700.00 | 5,990.00 | 5,846.01 | 49,347 |
| 2023-07-07 | 5,960.00 | 6,080.00 | 5,790.00 | 5,850.00 | 5,709.38 | 63,763 |
| 2023-07-06 | 6,140.00 | 6,140.00 | 5,950.00 | 5,960.00 | 5,816.73 | 49,573 |
| 2023-07-05 | 6,230.00 | 6,720.00 | 6,070.00 | 6,140.00 | 5,992.40 | 214,885 |
| 2023-07-04 | 6,350.00 | 6,350.00 | 6,200.00 | 6,230.00 | 6,080.24 | 39,652 |
| 2023-07-03 | 6,340.00 | 6,370.00 | 6,290.00 | 6,310.00 | 6,158.32 | 17,697 |
| 2023-06-30 | 6,300.00 | 6,340.00 | 6,230.00 | 6,340.00 | 6,187.60 | 17,399 |
| 2023-06-29 | 6,370.00 | 6,410.00 | 6,260.00 | 6,300.00 | 6,148.56 | 26,349 |
| 2023-06-28 | 6,450.00 | 6,490.00 | 6,350.00 | 6,410.00 | 6,255.91 | 19,993 |
| 2023-06-27 | 6,420.00 | 6,470.00 | 6,400.00 | 6,450.00 | 6,294.95 | 10,801 |
| 2023-06-26 | 6,310.00 | 6,420.00 | 6,270.00 | 6,420.00 | 6,265.67 | 24,399 |
| 2023-06-23 | 6,470.00 | 6,470.00 | 6,330.00 | 6,350.00 | 6,197.36 | 36,302 |
| 2023-06-22 | 6,480.00 | 6,500.00 | 6,440.00 | 6,470.00 | 6,314.47 | 9,296 |
| 2023-06-21 | 6,560.00 | 6,560.00 | 6,480.00 | 6,480.00 | 6,324.23 | 24,758 |
| 2023-06-20 | 6,590.00 | 6,620.00 | 6,520.00 | 6,560.00 | 6,402.31 | 18,742 |
| 2023-06-19 | 6,610.00 | 6,610.00 | 6,550.00 | 6,590.00 | 6,431.59 | 19,938 |
| 2023-06-16 | 6,620.00 | 6,690.00 | 6,580.00 | 6,610.00 | 6,451.11 | 14,439 |
| 2023-06-15 | 6,690.00 | 6,690.00 | 6,560.00 | 6,620.00 | 6,460.87 | 26,008 |
| 2023-06-14 | 6,720.00 | 6,770.00 | 6,590.00 | 6,690.00 | 6,529.18 | 33,473 |
| 2023-06-13 | 6,800.00 | 6,800.00 | 6,720.00 | 6,720.00 | 6,558.46 | 14,020 |
| 2023-06-12 | 6,740.00 | 6,830.00 | 6,730.00 | 6,750.00 | 6,587.74 | 15,051 |
| 2023-06-09 | 6,740.00 | 6,800.00 | 6,700.00 | 6,780.00 | 6,617.02 | 21,009 |
| 2023-06-08 | 6,780.00 | 6,780.00 | 6,700.00 | 6,740.00 | 6,577.98 | 11,847 |
| 2023-06-07 | 6,690.00 | 6,770.00 | 6,690.00 | 6,700.00 | 6,538.94 | 27,927 |
| 2023-06-05 | 6,740.00 | 6,740.00 | 6,690.00 | 6,690.00 | 6,529.18 | 23,275 |
| 2023-06-02 | 6,660.00 | 6,690.00 | 6,640.00 | 6,690.00 | 6,529.18 | 15,730 |
| 2023-06-01 | 6,640.00 | 6,690.00 | 6,620.00 | 6,670.00 | 6,509.66 | 14,758 |
| 2023-05-31 | 6,660.00 | 6,710.00 | 6,630.00 | 6,640.00 | 6,480.38 | 12,337 |
| 2023-05-30 | 6,740.00 | 6,740.00 | 6,610.00 | 6,640.00 | 6,480.38 | 19,422 |
| 2023-05-26 | 6,670.00 | 6,680.00 | 6,600.00 | 6,620.00 | 6,460.87 | 31,136 |
| 2023-05-25 | 6,710.00 | 6,750.00 | 6,670.00 | 6,670.00 | 6,509.66 | 21,025 |
| 2023-05-24 | 6,720.00 | 6,750.00 | 6,680.00 | 6,750.00 | 6,587.74 | 23,604 |
| 2023-05-23 | 6,710.00 | 6,750.00 | 6,690.00 | 6,720.00 | 6,558.46 | 20,642 |
| 2023-05-22 | 6,710.00 | 6,720.00 | 6,660.00 | 6,710.00 | 6,548.70 | 41,336 |
| 2023-05-19 | 6,720.00 | 6,750.00 | 6,670.00 | 6,700.00 | 6,538.94 | 25,354 |
| 2023-05-18 | 6,660.00 | 6,730.00 | 6,650.00 | 6,690.00 | 6,529.18 | 14,411 |
| 2023-05-17 | 6,740.00 | 6,740.00 | 6,600.00 | 6,650.00 | 6,490.14 | 20,556 |
| 2023-05-16 | 6,620.00 | 6,700.00 | 6,590.00 | 6,640.00 | 6,480.38 | 26,228 |
| 2023-05-15 | 6,760.00 | 6,770.00 | 6,590.00 | 6,650.00 | 6,490.14 | 27,497 |
| 2023-05-12 | 6,770.00 | 6,800.00 | 6,700.00 | 6,760.00 | 6,597.50 | 17,427 |
| 2023-05-11 | 6,740.00 | 6,840.00 | 6,740.00 | 6,830.00 | 6,665.82 | 25,855 |
| 2023-05-10 | 6,750.00 | 6,870.00 | 6,740.00 | 6,770.00 | 6,607.26 | 25,152 |
| 2023-05-09 | 6,900.00 | 6,900.00 | 6,790.00 | 6,810.00 | 6,646.30 | 18,351 |
| 2023-05-08 | 6,900.00 | 6,940.00 | 6,860.00 | 6,860.00 | 6,695.10 | 23,079 |
| 2023-05-04 | 6,920.00 | 6,920.00 | 6,820.00 | 6,860.00 | 6,695.10 | 22,334 |
| 2023-05-03 | 6,920.00 | 6,950.00 | 6,900.00 | 6,920.00 | 6,753.65 | 16,334 |
| 2023-05-02 | 7,000.00 | 7,000.00 | 6,890.00 | 6,920.00 | 6,753.65 | 30,669 |
| 2023-04-28 | 6,800.00 | 6,960.00 | 6,800.00 | 6,880.00 | 6,714.62 | 61,248 |
| 2023-04-27 | 6,840.00 | 6,920.00 | 6,780.00 | 6,820.00 | 6,656.06 | 37,947 |
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.