Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 6,530.00 | 6,690.00 | 6,520.00 | 6,670.00 | 6,379.30 | 38,601 |
| 2022-11-02 | 6,610.00 | 6,700.00 | 6,510.00 | 6,640.00 | 6,350.60 | 36,086 |
| 2022-11-01 | 6,570.00 | 6,650.00 | 6,490.00 | 6,610.00 | 6,321.91 | 34,166 |
| 2022-10-31 | 6,580.00 | 6,580.00 | 6,440.00 | 6,550.00 | 6,264.53 | 19,316 |
| 2022-10-28 | 6,410.00 | 6,530.00 | 6,410.00 | 6,470.00 | 6,188.01 | 25,899 |
| 2022-10-27 | 6,490.00 | 6,510.00 | 6,410.00 | 6,500.00 | 6,216.71 | 28,835 |
| 2022-10-26 | 6,570.00 | 6,570.00 | 6,350.00 | 6,420.00 | 6,140.19 | 45,506 |
| 2022-10-25 | 6,520.00 | 6,600.00 | 6,480.00 | 6,500.00 | 6,216.71 | 34,666 |
| 2022-10-24 | 6,570.00 | 6,830.00 | 6,500.00 | 6,540.00 | 6,254.96 | 132,336 |
| 2022-10-21 | 6,540.00 | 6,630.00 | 6,480.00 | 6,480.00 | 6,197.58 | 41,895 |
| 2022-10-20 | 6,710.00 | 6,710.00 | 6,540.00 | 6,610.00 | 6,321.91 | 62,181 |
| 2022-10-19 | 6,720.00 | 6,880.00 | 6,620.00 | 6,680.00 | 6,388.86 | 127,649 |
| 2022-10-18 | 6,640.00 | 6,760.00 | 6,630.00 | 6,700.00 | 6,407.99 | 94,227 |
| 2022-10-17 | 6,600.00 | 6,900.00 | 6,320.00 | 6,570.00 | 6,283.65 | 321,032 |
| 2022-10-14 | 6,790.00 | 6,870.00 | 6,690.00 | 6,730.00 | 6,436.68 | 224,672 |
| 2022-10-13 | 7,490.00 | 7,750.00 | 6,630.00 | 6,760.00 | 6,465.37 | 1,152,061 |
| 2022-10-12 | 6,550.00 | 8,240.00 | 6,550.00 | 7,380.00 | 7,058.35 | 3,280,481 |
| 2022-10-11 | 6,830.00 | 6,830.00 | 6,350.00 | 6,450.00 | 6,168.88 | 52,038 |
| 2022-10-07 | 6,810.00 | 6,880.00 | 6,770.00 | 6,860.00 | 6,561.02 | 20,917 |
| 2022-10-06 | 6,770.00 | 6,900.00 | 6,770.00 | 6,880.00 | 6,580.14 | 12,626 |
| 2022-10-05 | 6,990.00 | 7,030.00 | 6,700.00 | 6,760.00 | 6,465.37 | 29,995 |
| 2022-10-04 | 6,810.00 | 7,080.00 | 6,740.00 | 6,930.00 | 6,627.96 | 65,614 |
| 2022-09-30 | 6,540.00 | 6,790.00 | 6,500.00 | 6,730.00 | 6,436.68 | 30,493 |
| 2022-09-29 | 6,720.00 | 6,890.00 | 6,670.00 | 6,670.00 | 6,379.30 | 34,231 |
| 2022-09-28 | 6,880.00 | 7,030.00 | 6,580.00 | 6,690.00 | 6,398.42 | 90,411 |
| 2022-09-27 | 7,230.00 | 7,270.00 | 6,950.00 | 7,050.00 | 6,742.73 | 65,153 |
| 2022-09-26 | 7,500.00 | 7,800.00 | 7,100.00 | 7,230.00 | 6,914.89 | 151,012 |
| 2022-09-23 | 7,690.00 | 7,750.00 | 7,570.00 | 7,600.00 | 7,268.76 | 55,003 |
| 2022-09-22 | 7,790.00 | 7,830.00 | 7,590.00 | 7,670.00 | 7,335.71 | 62,827 |
| 2022-09-21 | 7,750.00 | 7,820.00 | 7,690.00 | 7,810.00 | 7,469.61 | 22,727 |
| 2022-09-20 | 7,740.00 | 7,790.00 | 7,670.00 | 7,770.00 | 7,431.35 | 14,663 |
| 2022-09-19 | 7,710.00 | 7,780.00 | 7,600.00 | 7,620.00 | 7,287.89 | 40,486 |
| 2022-09-16 | 7,770.00 | 7,770.00 | 7,700.00 | 7,710.00 | 7,373.97 | 26,113 |
| 2022-09-15 | 7,810.00 | 7,850.00 | 7,760.00 | 7,780.00 | 7,440.92 | 20,338 |
| 2022-09-14 | 7,800.00 | 7,870.00 | 7,700.00 | 7,810.00 | 7,469.61 | 58,183 |
| 2022-09-13 | 7,930.00 | 8,010.00 | 7,910.00 | 7,970.00 | 7,622.64 | 47,892 |
| 2022-09-08 | 7,900.00 | 7,970.00 | 7,770.00 | 7,930.00 | 7,584.38 | 37,887 |
| 2022-09-07 | 7,860.00 | 8,020.00 | 7,700.00 | 7,830.00 | 7,488.74 | 89,431 |
| 2022-09-06 | 7,570.00 | 8,200.00 | 7,570.00 | 7,860.00 | 7,517.43 | 405,156 |
| 2022-09-05 | 7,860.00 | 7,870.00 | 7,570.00 | 7,630.00 | 7,297.46 | 74,848 |
| 2022-09-02 | 7,890.00 | 7,980.00 | 7,700.00 | 7,860.00 | 7,517.43 | 52,591 |
| 2022-09-01 | 8,130.00 | 8,130.00 | 7,820.00 | 7,890.00 | 7,546.12 | 76,821 |
| 2022-08-31 | 7,930.00 | 8,140.00 | 7,860.00 | 8,130.00 | 7,775.66 | 113,562 |
| 2022-08-30 | 7,850.00 | 7,950.00 | 7,810.00 | 7,940.00 | 7,593.95 | 34,425 |
| 2022-08-29 | 7,830.00 | 7,890.00 | 7,730.00 | 7,800.00 | 7,460.05 | 51,061 |
| 2022-08-26 | 8,010.00 | 8,060.00 | 7,920.00 | 8,000.00 | 7,651.33 | 96,974 |
| 2022-08-25 | 7,730.00 | 8,150.00 | 7,720.00 | 7,910.00 | 7,565.25 | 200,440 |
| 2022-08-24 | 7,560.00 | 7,740.00 | 7,560.00 | 7,690.00 | 7,354.84 | 29,260 |
| 2022-08-23 | 7,570.00 | 7,770.00 | 7,550.00 | 7,600.00 | 7,268.76 | 44,288 |
| 2022-08-22 | 7,880.00 | 7,880.00 | 7,690.00 | 7,700.00 | 7,364.41 | 77,443 |
| 2022-08-19 | 8,020.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,603.51 | 84,350 |
| 2022-08-18 | 7,820.00 | 8,600.00 | 7,750.00 | 8,010.00 | 7,660.89 | 772,755 |
| 2022-08-17 | 8,120.00 | 8,130.00 | 7,820.00 | 7,870.00 | 7,527.00 | 93,864 |
| 2022-08-16 | 7,960.00 | 8,150.00 | 7,960.00 | 8,120.00 | 7,766.10 | 96,974 |
| 2022-08-12 | 7,950.00 | 8,000.00 | 7,860.00 | 7,990.00 | 7,641.77 | 65,766 |
| 2022-08-11 | 7,910.00 | 7,980.00 | 7,880.00 | 7,950.00 | 7,603.51 | 57,575 |
| 2022-08-10 | 7,920.00 | 7,940.00 | 7,810.00 | 7,870.00 | 7,527.00 | 37,876 |
| 2022-08-09 | 7,930.00 | 7,970.00 | 7,850.00 | 7,920.00 | 7,574.82 | 50,088 |
| 2022-08-08 | 7,990.00 | 8,030.00 | 7,820.00 | 7,930.00 | 7,584.38 | 52,745 |
| 2022-08-05 | 7,840.00 | 8,020.00 | 7,770.00 | 7,900.00 | 7,555.69 | 104,122 |
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.