Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 9,460.00 | 9,470.00 | 8,980.00 | 9,010.00 | 8,617.31 | 274,209 |
| 2022-05-10 | 9,350.00 | 9,420.00 | 9,000.00 | 9,400.00 | 8,990.31 | 175,572 |
| 2022-05-09 | 9,990.00 | 10,050.00 | 9,450.00 | 9,520.00 | 9,105.08 | 194,973 |
| 2022-05-06 | 9,930.00 | 10,050.00 | 9,910.00 | 9,990.00 | 9,554.60 | 124,146 |
| 2022-05-04 | 10,450.00 | 10,450.00 | 10,100.00 | 10,100.00 | 9,659.80 | 144,308 |
| 2022-05-03 | 10,650.00 | 10,650.00 | 10,400.00 | 10,450.00 | 9,994.55 | 87,690 |
| 2022-05-02 | 10,300.00 | 10,750.00 | 10,300.00 | 10,600.00 | 10,138.01 | 132,442 |
| 2022-04-29 | 10,100.00 | 10,550.00 | 10,100.00 | 10,550.00 | 10,090.19 | 136,701 |
| 2022-04-28 | 10,200.00 | 10,250.00 | 10,000.00 | 10,100.00 | 9,659.80 | 91,715 |
| 2022-04-27 | 10,050.00 | 10,150.00 | 9,910.00 | 10,150.00 | 9,707.62 | 139,169 |
| 2022-04-26 | 10,350.00 | 10,500.00 | 10,250.00 | 10,300.00 | 9,851.09 | 118,694 |
| 2022-04-25 | 10,650.00 | 10,700.00 | 10,250.00 | 10,250.00 | 9,803.27 | 276,249 |
| 2022-04-22 | 11,100.00 | 11,100.00 | 10,750.00 | 10,850.00 | 10,377.12 | 201,561 |
| 2022-04-21 | 11,200.00 | 11,250.00 | 11,100.00 | 11,200.00 | 10,711.86 | 116,087 |
| 2022-04-20 | 11,550.00 | 11,600.00 | 11,000.00 | 11,200.00 | 10,711.86 | 390,347 |
| 2022-04-19 | 11,800.00 | 11,900.00 | 11,500.00 | 11,550.00 | 11,046.61 | 191,907 |
| 2022-04-18 | 11,950.00 | 11,950.00 | 11,700.00 | 11,750.00 | 11,237.89 | 112,174 |
| 2022-04-15 | 11,800.00 | 12,050.00 | 11,700.00 | 11,950.00 | 11,429.17 | 183,313 |
| 2022-04-14 | 12,150.00 | 12,300.00 | 11,900.00 | 11,950.00 | 11,429.17 | 164,136 |
| 2022-04-13 | 12,100.00 | 12,200.00 | 12,050.00 | 12,100.00 | 11,572.64 | 63,547 |
| 2022-04-12 | 12,400.00 | 12,450.00 | 12,000.00 | 12,050.00 | 11,524.82 | 133,317 |
| 2022-04-11 | 12,500.00 | 12,700.00 | 12,350.00 | 12,450.00 | 11,907.38 | 157,085 |
| 2022-04-08 | 12,700.00 | 12,750.00 | 12,400.00 | 12,600.00 | 12,050.84 | 153,554 |
| 2022-04-07 | 12,300.00 | 12,650.00 | 12,200.00 | 12,650.00 | 12,098.67 | 132,079 |
| 2022-04-06 | 12,500.00 | 12,600.00 | 12,300.00 | 12,450.00 | 11,907.38 | 153,117 |
| 2022-04-05 | 12,850.00 | 12,850.00 | 12,650.00 | 12,700.00 | 12,146.49 | 92,915 |
| 2022-04-04 | 12,550.00 | 12,900.00 | 12,450.00 | 12,800.00 | 12,242.13 | 168,858 |
| 2022-04-01 | 12,650.00 | 12,750.00 | 12,550.00 | 12,600.00 | 12,050.84 | 119,002 |
| 2022-03-31 | 12,600.00 | 12,800.00 | 12,400.00 | 12,700.00 | 12,146.49 | 218,597 |
| 2022-03-30 | 13,000.00 | 13,050.00 | 12,550.00 | 12,700.00 | 12,146.49 | 236,741 |
| 2022-03-29 | 12,200.00 | 12,850.00 | 12,150.00 | 12,850.00 | 12,289.95 | 475,262 |
| 2022-03-28 | 11,800.00 | 12,100.00 | 11,750.00 | 12,100.00 | 11,572.64 | 147,067 |
| 2022-03-25 | 11,900.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,381.35 | 91,349 |
| 2022-03-24 | 11,750.00 | 11,950.00 | 11,700.00 | 11,900.00 | 11,381.35 | 111,031 |
| 2022-03-23 | 12,100.00 | 12,100.00 | 11,650.00 | 11,850.00 | 11,333.53 | 216,793 |
| 2022-03-22 | 11,950.00 | 12,100.00 | 11,800.00 | 12,100.00 | 11,572.64 | 79,951 |
| 2022-03-21 | 12,100.00 | 12,150.00 | 11,800.00 | 11,950.00 | 11,429.17 | 102,140 |
| 2022-03-18 | 12,200.00 | 12,250.00 | 12,050.00 | 12,100.00 | 11,572.64 | 69,489 |
| 2022-03-17 | 12,200.00 | 12,250.00 | 11,950.00 | 12,250.00 | 11,716.10 | 142,063 |
| 2022-03-16 | 12,150.00 | 12,150.00 | 11,800.00 | 12,050.00 | 11,524.82 | 114,077 |
| 2022-03-15 | 11,800.00 | 12,000.00 | 11,650.00 | 11,900.00 | 11,381.35 | 88,587 |
| 2022-03-14 | 12,000.00 | 12,200.00 | 11,750.00 | 11,900.00 | 11,381.35 | 134,085 |
| 2022-03-11 | 11,400.00 | 12,150.00 | 11,350.00 | 12,100.00 | 11,572.64 | 286,480 |
| 2022-03-10 | 11,750.00 | 11,750.00 | 11,400.00 | 11,500.00 | 10,998.79 | 124,582 |
| 2022-03-08 | 11,650.00 | 11,850.00 | 11,000.00 | 11,350.00 | 10,855.32 | 373,083 |
| 2022-03-07 | 12,450.00 | 12,450.00 | 11,800.00 | 11,850.00 | 11,333.53 | 260,285 |
| 2022-03-04 | 12,500.00 | 12,550.00 | 12,350.00 | 12,450.00 | 11,907.38 | 89,377 |
| 2022-03-03 | 12,600.00 | 12,750.00 | 12,400.00 | 12,600.00 | 12,050.84 | 113,113 |
| 2022-03-02 | 12,600.00 | 12,650.00 | 12,350.00 | 12,500.00 | 11,955.20 | 152,267 |
| 2022-02-28 | 12,700.00 | 12,800.00 | 12,300.00 | 12,600.00 | 12,050.84 | 126,468 |
| 2022-02-25 | 12,550.00 | 12,850.00 | 12,450.00 | 12,700.00 | 12,146.49 | 177,296 |
| 2022-02-24 | 12,750.00 | 12,850.00 | 12,200.00 | 12,350.00 | 11,811.74 | 294,451 |
| 2022-02-23 | 13,050.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,289.95 | 197,956 |
| 2022-02-22 | 12,700.00 | 13,200.00 | 12,550.00 | 12,900.00 | 12,337.77 | 379,170 |
| 2022-02-21 | 12,300.00 | 13,300.00 | 12,250.00 | 12,850.00 | 12,289.95 | 619,358 |
| 2022-02-18 | 11,850.00 | 12,650.00 | 11,850.00 | 12,500.00 | 11,955.20 | 434,951 |
| 2022-02-17 | 12,150.00 | 12,400.00 | 11,650.00 | 12,200.00 | 11,668.28 | 429,693 |
| 2022-02-16 | 11,450.00 | 12,100.00 | 11,350.00 | 11,950.00 | 11,429.17 | 192,055 |
| 2022-02-15 | 11,300.00 | 11,450.00 | 11,050.00 | 11,050.00 | 10,568.40 | 91,964 |
| 2022-02-14 | 11,650.00 | 11,800.00 | 11,100.00 | 11,300.00 | 10,807.50 | 181,554 |
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.