Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 8,500.00 | 8,680.00 | 8,460.00 | 8,640.00 | 8,432.31 | 74,421 |
| 2023-01-30 | 8,560.00 | 8,560.00 | 8,340.00 | 8,500.00 | 8,295.67 | 53,311 |
| 2023-01-27 | 8,480.00 | 8,500.00 | 8,400.00 | 8,470.00 | 8,266.39 | 60,854 |
| 2023-01-26 | 8,390.00 | 8,460.00 | 8,340.00 | 8,450.00 | 8,246.88 | 62,391 |
| 2023-01-25 | 8,380.00 | 8,480.00 | 8,280.00 | 8,380.00 | 8,178.56 | 69,276 |
| 2023-01-20 | 8,310.00 | 8,410.00 | 8,240.00 | 8,380.00 | 8,178.56 | 102,946 |
| 2023-01-19 | 8,040.00 | 8,320.00 | 8,040.00 | 8,310.00 | 8,110.24 | 128,173 |
| 2023-01-18 | 7,990.00 | 8,140.00 | 7,950.00 | 8,120.00 | 7,924.81 | 80,693 |
| 2023-01-17 | 7,950.00 | 7,990.00 | 7,880.00 | 7,990.00 | 7,797.93 | 71,706 |
| 2023-01-16 | 7,820.00 | 7,900.00 | 7,790.00 | 7,870.00 | 7,680.82 | 35,946 |
| 2023-01-13 | 7,870.00 | 7,870.00 | 7,800.00 | 7,820.00 | 7,632.02 | 29,048 |
| 2023-01-12 | 7,830.00 | 7,890.00 | 7,780.00 | 7,810.00 | 7,622.26 | 37,295 |
| 2023-01-11 | 7,770.00 | 7,840.00 | 7,770.00 | 7,800.00 | 7,612.50 | 37,335 |
| 2023-01-10 | 7,770.00 | 7,790.00 | 7,690.00 | 7,730.00 | 7,544.18 | 31,138 |
| 2023-01-09 | 7,700.00 | 7,790.00 | 7,670.00 | 7,750.00 | 7,563.70 | 41,267 |
| 2023-01-06 | 7,640.00 | 7,760.00 | 7,570.00 | 7,700.00 | 7,514.90 | 46,890 |
| 2023-01-05 | 7,530.00 | 7,730.00 | 7,510.00 | 7,650.00 | 7,466.11 | 69,778 |
| 2023-01-04 | 7,260.00 | 7,500.00 | 7,260.00 | 7,500.00 | 7,319.71 | 19,105 |
| 2023-01-03 | 7,300.00 | 7,390.00 | 7,150.00 | 7,390.00 | 7,212.36 | 31,723 |
| 2023-01-02 | 7,350.00 | 7,420.00 | 7,250.00 | 7,300.00 | 7,124.52 | 18,639 |
| 2022-12-29 | 7,500.00 | 7,500.00 | 7,200.00 | 7,340.00 | 7,163.56 | 53,263 |
| 2022-12-28 | 7,490.00 | 7,490.00 | 7,400.00 | 7,460.00 | 7,280.67 | 20,054 |
| 2022-12-27 | 7,250.00 | 7,510.00 | 7,250.00 | 7,490.00 | 7,163.56 | 32,795 |
| 2022-12-26 | 7,420.00 | 7,470.00 | 7,300.00 | 7,300.00 | 6,981.84 | 21,927 |
| 2022-12-23 | 7,480.00 | 7,490.00 | 7,330.00 | 7,400.00 | 7,077.48 | 35,381 |
| 2022-12-22 | 7,330.00 | 7,570.00 | 7,330.00 | 7,500.00 | 7,173.12 | 38,896 |
| 2022-12-21 | 7,420.00 | 7,480.00 | 7,300.00 | 7,310.00 | 6,991.40 | 41,108 |
| 2022-12-20 | 7,610.00 | 7,610.00 | 7,390.00 | 7,470.00 | 7,144.43 | 58,849 |
| 2022-12-19 | 7,600.00 | 7,650.00 | 7,510.00 | 7,620.00 | 7,287.89 | 37,871 |
| 2022-12-16 | 7,600.00 | 7,670.00 | 7,510.00 | 7,600.00 | 7,268.76 | 35,940 |
| 2022-12-15 | 7,760.00 | 7,810.00 | 7,640.00 | 7,710.00 | 7,373.97 | 48,614 |
| 2022-12-14 | 7,810.00 | 7,820.00 | 7,700.00 | 7,770.00 | 7,431.35 | 40,490 |
| 2022-12-13 | 7,670.00 | 7,780.00 | 7,620.00 | 7,760.00 | 7,421.79 | 57,862 |
| 2022-12-12 | 7,670.00 | 7,740.00 | 7,540.00 | 7,640.00 | 7,307.02 | 50,583 |
| 2022-12-09 | 7,550.00 | 7,660.00 | 7,520.00 | 7,630.00 | 7,297.46 | 41,446 |
| 2022-12-08 | 7,750.00 | 7,800.00 | 7,540.00 | 7,600.00 | 7,268.76 | 66,679 |
| 2022-12-07 | 7,560.00 | 7,710.00 | 7,450.00 | 7,710.00 | 7,373.97 | 46,630 |
| 2022-12-06 | 7,570.00 | 7,740.00 | 7,570.00 | 7,610.00 | 7,278.33 | 55,107 |
| 2022-12-05 | 7,750.00 | 7,880.00 | 7,410.00 | 7,720.00 | 7,383.53 | 128,537 |
| 2022-12-02 | 7,600.00 | 7,740.00 | 7,580.00 | 7,710.00 | 7,373.97 | 107,296 |
| 2022-12-01 | 7,600.00 | 7,680.00 | 7,450.00 | 7,600.00 | 7,268.76 | 226,949 |
| 2022-11-30 | 7,080.00 | 8,280.00 | 7,040.00 | 7,550.00 | 7,220.94 | 2,117,390 |
| 2022-11-29 | 7,020.00 | 7,120.00 | 6,960.00 | 7,100.00 | 6,790.56 | 18,181 |
| 2022-11-28 | 7,090.00 | 7,130.00 | 7,000.00 | 7,020.00 | 6,714.04 | 22,822 |
| 2022-11-25 | 7,160.00 | 7,170.00 | 7,070.00 | 7,090.00 | 6,780.99 | 22,869 |
| 2022-11-24 | 6,960.00 | 7,150.00 | 6,960.00 | 7,100.00 | 6,790.56 | 60,374 |
| 2022-11-23 | 6,910.00 | 7,030.00 | 6,910.00 | 6,960.00 | 6,656.66 | 21,831 |
| 2022-11-22 | 6,920.00 | 6,940.00 | 6,850.00 | 6,910.00 | 6,608.84 | 14,980 |
| 2022-11-21 | 6,940.00 | 6,950.00 | 6,810.00 | 6,850.00 | 6,551.45 | 30,719 |
| 2022-11-18 | 7,000.00 | 7,070.00 | 6,960.00 | 6,960.00 | 6,656.66 | 25,205 |
| 2022-11-17 | 7,030.00 | 7,100.00 | 6,950.00 | 7,000.00 | 6,694.91 | 33,423 |
| 2022-11-16 | 7,060.00 | 7,100.00 | 7,000.00 | 7,060.00 | 6,752.30 | 39,150 |
| 2022-11-15 | 7,090.00 | 7,100.00 | 7,000.00 | 7,060.00 | 6,752.30 | 34,428 |
| 2022-11-14 | 6,900.00 | 7,100.00 | 6,900.00 | 7,050.00 | 6,742.73 | 67,262 |
| 2022-11-11 | 7,100.00 | 7,100.00 | 6,840.00 | 6,950.00 | 6,647.09 | 102,646 |
| 2022-11-10 | 7,000.00 | 7,000.00 | 6,880.00 | 6,900.00 | 6,599.27 | 31,884 |
| 2022-11-09 | 6,920.00 | 7,030.00 | 6,910.00 | 6,970.00 | 6,666.22 | 68,834 |
| 2022-11-08 | 6,850.00 | 6,970.00 | 6,850.00 | 6,910.00 | 6,608.84 | 72,790 |
| 2022-11-07 | 6,640.00 | 6,850.00 | 6,640.00 | 6,840.00 | 6,541.89 | 61,452 |
| 2022-11-04 | 6,630.00 | 6,710.00 | 6,580.00 | 6,700.00 | 6,407.99 | 45,742 |
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.