Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7,890.00 | 7,890.00 | 7,740.00 | 7,800.00 | 7,460.05 | 38,135 |
| 2022-08-03 | 7,660.00 | 7,800.00 | 7,650.00 | 7,800.00 | 7,460.05 | 40,773 |
| 2022-08-02 | 7,750.00 | 7,780.00 | 7,660.00 | 7,700.00 | 7,364.41 | 43,660 |
| 2022-08-01 | 7,670.00 | 7,800.00 | 7,640.00 | 7,690.00 | 7,354.84 | 32,648 |
| 2022-07-29 | 7,730.00 | 7,920.00 | 7,630.00 | 7,670.00 | 7,335.71 | 125,657 |
| 2022-07-28 | 7,800.00 | 7,850.00 | 7,600.00 | 7,600.00 | 7,268.76 | 101,670 |
| 2022-07-27 | 7,750.00 | 7,820.00 | 7,720.00 | 7,730.00 | 7,393.10 | 50,921 |
| 2022-07-26 | 7,670.00 | 8,120.00 | 7,670.00 | 7,770.00 | 7,431.35 | 331,216 |
| 2022-07-25 | 7,670.00 | 7,860.00 | 7,620.00 | 7,700.00 | 7,364.41 | 51,252 |
| 2022-07-22 | 7,730.00 | 7,820.00 | 7,680.00 | 7,700.00 | 7,364.41 | 56,299 |
| 2022-07-21 | 7,570.00 | 7,970.00 | 7,500.00 | 7,690.00 | 7,354.84 | 332,517 |
| 2022-07-20 | 7,430.00 | 8,100.00 | 7,430.00 | 7,480.00 | 7,153.99 | 486,064 |
| 2022-07-19 | 7,310.00 | 7,400.00 | 7,230.00 | 7,380.00 | 7,058.35 | 24,296 |
| 2022-07-18 | 7,220.00 | 7,330.00 | 7,170.00 | 7,310.00 | 6,991.40 | 35,472 |
| 2022-07-15 | 7,310.00 | 7,310.00 | 7,080.00 | 7,140.00 | 6,828.81 | 52,724 |
| 2022-07-14 | 7,210.00 | 7,300.00 | 7,130.00 | 7,240.00 | 6,924.45 | 40,282 |
| 2022-07-13 | 7,320.00 | 7,390.00 | 7,180.00 | 7,210.00 | 6,895.76 | 50,974 |
| 2022-07-12 | 7,500.00 | 7,500.00 | 7,290.00 | 7,320.00 | 7,000.97 | 45,092 |
| 2022-07-11 | 7,700.00 | 7,700.00 | 7,510.00 | 7,550.00 | 7,220.94 | 33,657 |
| 2022-07-08 | 7,510.00 | 7,720.00 | 7,500.00 | 7,680.00 | 7,345.28 | 58,094 |
| 2022-07-07 | 7,400.00 | 7,510.00 | 7,390.00 | 7,490.00 | 7,163.56 | 29,497 |
| 2022-07-06 | 7,470.00 | 7,550.00 | 7,310.00 | 7,390.00 | 7,067.92 | 40,448 |
| 2022-07-05 | 7,230.00 | 7,480.00 | 7,220.00 | 7,470.00 | 7,144.43 | 44,680 |
| 2022-07-04 | 7,420.00 | 7,460.00 | 7,100.00 | 7,220.00 | 6,905.33 | 69,862 |
| 2022-07-01 | 7,550.00 | 7,680.00 | 7,350.00 | 7,430.00 | 7,106.17 | 66,134 |
| 2022-06-30 | 7,810.00 | 7,890.00 | 7,590.00 | 7,600.00 | 7,268.76 | 76,014 |
| 2022-06-29 | 7,860.00 | 7,940.00 | 7,720.00 | 7,910.00 | 7,565.25 | 78,674 |
| 2022-06-28 | 7,630.00 | 8,680.00 | 7,630.00 | 7,940.00 | 7,593.95 | 834,255 |
| 2022-06-27 | 7,350.00 | 7,650.00 | 7,320.00 | 7,630.00 | 7,297.46 | 79,470 |
| 2022-06-24 | 6,900.00 | 7,360.00 | 6,900.00 | 7,310.00 | 6,991.40 | 113,666 |
| 2022-06-23 | 7,410.00 | 7,480.00 | 6,990.00 | 7,010.00 | 6,704.48 | 137,448 |
| 2022-06-22 | 7,950.00 | 8,060.00 | 7,400.00 | 7,450.00 | 7,125.30 | 86,001 |
| 2022-06-21 | 7,810.00 | 8,000.00 | 7,710.00 | 7,890.00 | 7,546.12 | 77,622 |
| 2022-06-20 | 8,450.00 | 8,460.00 | 7,700.00 | 7,810.00 | 7,469.61 | 202,473 |
| 2022-06-17 | 8,390.00 | 8,450.00 | 8,160.00 | 8,450.00 | 8,081.72 | 139,280 |
| 2022-06-16 | 8,720.00 | 8,940.00 | 8,530.00 | 8,560.00 | 8,186.92 | 110,734 |
| 2022-06-15 | 9,090.00 | 9,160.00 | 8,600.00 | 8,660.00 | 8,282.56 | 147,218 |
| 2022-06-14 | 9,080.00 | 9,210.00 | 8,990.00 | 9,100.00 | 8,703.39 | 144,329 |
| 2022-06-13 | 9,090.00 | 9,690.00 | 9,090.00 | 9,140.00 | 8,741.64 | 284,632 |
| 2022-06-10 | 9,440.00 | 9,540.00 | 9,270.00 | 9,350.00 | 8,942.49 | 164,520 |
| 2022-06-09 | 9,970.00 | 9,970.00 | 9,530.00 | 9,540.00 | 9,124.21 | 434,632 |
| 2022-06-08 | 9,490.00 | 10,800.00 | 9,450.00 | 9,970.00 | 9,535.47 | 3,652,773 |
| 2022-06-07 | 9,070.00 | 11,000.00 | 8,860.00 | 9,440.00 | 9,028.57 | 3,892,585 |
| 2022-06-03 | 9,050.00 | 9,080.00 | 8,990.00 | 9,030.00 | 8,636.44 | 53,501 |
| 2022-06-02 | 9,000.00 | 9,000.00 | 8,950.00 | 9,000.00 | 8,607.75 | 28,143 |
| 2022-05-31 | 9,010.00 | 9,030.00 | 8,950.00 | 8,990.00 | 8,598.18 | 27,719 |
| 2022-05-30 | 8,950.00 | 9,040.00 | 8,930.00 | 9,010.00 | 8,617.31 | 42,679 |
| 2022-05-27 | 8,860.00 | 8,940.00 | 8,850.00 | 8,940.00 | 8,550.36 | 40,840 |
| 2022-05-26 | 8,870.00 | 8,980.00 | 8,830.00 | 8,850.00 | 8,464.28 | 30,727 |
| 2022-05-25 | 8,850.00 | 8,890.00 | 8,790.00 | 8,840.00 | 8,454.72 | 24,943 |
| 2022-05-24 | 8,890.00 | 9,020.00 | 8,830.00 | 8,830.00 | 8,445.16 | 52,863 |
| 2022-05-23 | 8,780.00 | 8,910.00 | 8,760.00 | 8,880.00 | 8,492.98 | 38,590 |
| 2022-05-20 | 8,700.00 | 8,820.00 | 8,700.00 | 8,740.00 | 8,359.08 | 50,317 |
| 2022-05-19 | 8,730.00 | 8,730.00 | 8,500.00 | 8,660.00 | 8,282.56 | 82,175 |
| 2022-05-18 | 9,070.00 | 9,090.00 | 8,900.00 | 8,910.00 | 8,521.67 | 50,575 |
| 2022-05-17 | 8,920.00 | 9,060.00 | 8,760.00 | 9,060.00 | 8,665.13 | 57,442 |
| 2022-05-16 | 8,790.00 | 9,080.00 | 8,790.00 | 8,880.00 | 8,492.98 | 76,940 |
| 2022-05-13 | 8,680.00 | 8,850.00 | 8,680.00 | 8,780.00 | 8,397.33 | 83,157 |
| 2022-05-12 | 8,930.00 | 8,970.00 | 8,670.00 | 8,680.00 | 8,301.69 | 153,391 |
| 2022-05-11 | 9,460.00 | 9,470.00 | 8,980.00 | 9,010.00 | 8,617.31 | 274,209 |
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.