Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 6,960.00 | 7,000.00 | 6,850.00 | 6,900.00 | 6,734.13 | 34,916 |
| 2023-04-25 | 7,010.00 | 7,010.00 | 6,820.00 | 6,990.00 | 6,821.97 | 68,965 |
| 2023-04-24 | 7,050.00 | 7,100.00 | 6,920.00 | 6,930.00 | 6,763.41 | 47,639 |
| 2023-04-21 | 7,120.00 | 7,120.00 | 7,030.00 | 7,050.00 | 6,880.53 | 53,031 |
| 2023-04-20 | 7,290.00 | 7,290.00 | 7,140.00 | 7,170.00 | 6,997.64 | 51,582 |
| 2023-04-19 | 7,220.00 | 7,300.00 | 7,190.00 | 7,290.00 | 7,114.76 | 48,889 |
| 2023-04-18 | 7,320.00 | 7,320.00 | 7,170.00 | 7,220.00 | 7,046.44 | 45,726 |
| 2023-04-17 | 7,340.00 | 7,340.00 | 7,220.00 | 7,290.00 | 7,114.76 | 53,353 |
| 2023-04-14 | 7,400.00 | 7,490.00 | 7,330.00 | 7,340.00 | 7,163.56 | 60,660 |
| 2023-04-13 | 7,420.00 | 7,420.00 | 7,250.00 | 7,400.00 | 7,222.12 | 56,734 |
| 2023-04-12 | 7,150.00 | 7,330.00 | 7,140.00 | 7,320.00 | 7,144.04 | 81,996 |
| 2023-04-11 | 7,150.00 | 7,150.00 | 6,970.00 | 7,130.00 | 6,958.61 | 69,432 |
| 2023-04-10 | 7,260.00 | 7,260.00 | 7,090.00 | 7,110.00 | 6,939.09 | 65,112 |
| 2023-04-07 | 7,390.00 | 7,390.00 | 7,160.00 | 7,230.00 | 7,056.20 | 118,000 |
| 2023-04-06 | 7,390.00 | 7,390.00 | 7,170.00 | 7,230.00 | 7,056.20 | 59,824 |
| 2023-04-05 | 7,380.00 | 7,450.00 | 7,370.00 | 7,390.00 | 7,212.36 | 21,976 |
| 2023-04-04 | 7,350.00 | 7,520.00 | 7,330.00 | 7,410.00 | 7,231.88 | 39,066 |
| 2023-04-03 | 7,340.00 | 7,410.00 | 7,320.00 | 7,340.00 | 7,163.56 | 24,173 |
| 2023-03-31 | 7,400.00 | 7,400.00 | 7,300.00 | 7,330.00 | 7,153.80 | 27,089 |
| 2023-03-30 | 7,400.00 | 7,440.00 | 7,320.00 | 7,350.00 | 7,173.32 | 27,044 |
| 2023-03-29 | 7,410.00 | 7,420.00 | 7,260.00 | 7,370.00 | 7,192.84 | 40,420 |
| 2023-03-28 | 7,200.00 | 7,610.00 | 7,150.00 | 7,410.00 | 7,231.88 | 100,719 |
| 2023-03-27 | 7,370.00 | 7,370.00 | 7,110.00 | 7,200.00 | 7,026.92 | 72,625 |
| 2023-03-24 | 7,330.00 | 7,430.00 | 7,220.00 | 7,380.00 | 7,202.60 | 53,674 |
| 2023-03-23 | 7,460.00 | 7,470.00 | 7,300.00 | 7,310.00 | 7,134.28 | 61,902 |
| 2023-03-22 | 7,550.00 | 7,650.00 | 7,360.00 | 7,460.00 | 7,280.67 | 57,890 |
| 2023-03-21 | 7,750.00 | 7,770.00 | 7,520.00 | 7,550.00 | 7,368.51 | 43,733 |
| 2023-03-20 | 7,530.00 | 7,730.00 | 7,510.00 | 7,620.00 | 7,436.83 | 53,038 |
| 2023-03-17 | 7,570.00 | 7,700.00 | 7,500.00 | 7,620.00 | 7,436.83 | 30,131 |
| 2023-03-16 | 7,680.00 | 7,680.00 | 7,360.00 | 7,500.00 | 7,319.71 | 44,838 |
| 2023-03-15 | 7,690.00 | 8,100.00 | 7,440.00 | 7,680.00 | 7,495.38 | 156,647 |
| 2023-03-14 | 7,840.00 | 7,840.00 | 7,380.00 | 7,430.00 | 7,251.39 | 76,552 |
| 2023-03-13 | 7,870.00 | 8,000.00 | 7,720.00 | 7,840.00 | 7,651.54 | 60,374 |
| 2023-03-10 | 8,190.00 | 8,190.00 | 8,020.00 | 8,070.00 | 7,876.01 | 44,635 |
| 2023-03-09 | 8,130.00 | 8,310.00 | 8,130.00 | 8,190.00 | 7,993.13 | 41,291 |
| 2023-03-08 | 8,310.00 | 8,310.00 | 8,030.00 | 8,110.00 | 7,915.05 | 63,887 |
| 2023-03-07 | 8,300.00 | 8,450.00 | 8,300.00 | 8,350.00 | 8,149.28 | 51,969 |
| 2023-03-06 | 8,360.00 | 8,430.00 | 8,230.00 | 8,410.00 | 8,207.84 | 61,849 |
| 2023-03-03 | 8,230.00 | 8,370.00 | 8,220.00 | 8,280.00 | 8,080.96 | 38,997 |
| 2023-03-02 | 8,040.00 | 8,400.00 | 8,000.00 | 8,250.00 | 8,051.68 | 158,214 |
| 2023-02-28 | 8,090.00 | 8,190.00 | 8,060.00 | 8,090.00 | 7,895.53 | 17,832 |
| 2023-02-27 | 8,180.00 | 8,190.00 | 8,010.00 | 8,090.00 | 7,895.53 | 41,212 |
| 2023-02-24 | 8,170.00 | 8,240.00 | 8,070.00 | 8,190.00 | 7,993.13 | 54,770 |
| 2023-02-23 | 8,060.00 | 8,260.00 | 8,060.00 | 8,210.00 | 8,012.64 | 35,647 |
| 2023-02-22 | 8,080.00 | 8,180.00 | 8,010.00 | 8,010.00 | 7,817.45 | 40,446 |
| 2023-02-21 | 8,340.00 | 8,340.00 | 7,980.00 | 8,170.00 | 7,973.61 | 41,028 |
| 2023-02-20 | 8,020.00 | 8,280.00 | 8,010.00 | 8,250.00 | 8,051.68 | 77,640 |
| 2023-02-17 | 7,920.00 | 8,040.00 | 7,790.00 | 8,020.00 | 7,827.21 | 90,005 |
| 2023-02-16 | 8,250.00 | 8,320.00 | 7,830.00 | 7,920.00 | 7,729.62 | 250,640 |
| 2023-02-15 | 8,520.00 | 8,530.00 | 8,140.00 | 8,250.00 | 8,051.68 | 92,711 |
| 2023-02-14 | 8,570.00 | 8,620.00 | 8,500.00 | 8,520.00 | 8,315.19 | 41,579 |
| 2023-02-13 | 8,520.00 | 8,590.00 | 8,440.00 | 8,550.00 | 8,344.47 | 38,279 |
| 2023-02-10 | 8,510.00 | 8,600.00 | 8,330.00 | 8,520.00 | 8,315.19 | 54,510 |
| 2023-02-09 | 8,630.00 | 8,630.00 | 8,510.00 | 8,550.00 | 8,344.47 | 34,377 |
| 2023-02-08 | 8,550.00 | 8,580.00 | 8,400.00 | 8,520.00 | 8,315.19 | 51,636 |
| 2023-02-07 | 8,490.00 | 8,680.00 | 8,250.00 | 8,450.00 | 8,246.88 | 107,715 |
| 2023-02-06 | 8,850.00 | 8,880.00 | 8,250.00 | 8,490.00 | 8,285.91 | 164,318 |
| 2023-02-03 | 8,940.00 | 9,100.00 | 8,850.00 | 8,900.00 | 8,686.06 | 108,167 |
| 2023-02-02 | 8,740.00 | 9,120.00 | 8,710.00 | 8,990.00 | 8,773.89 | 179,925 |
| 2023-02-01 | 8,660.00 | 8,730.00 | 8,600.00 | 8,690.00 | 8,481.11 | 69,629 |
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.