Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 11,800.00 | 12,250.00 | 11,800.00 | 11,950.00 | 11,429.17 | 66,147 |
| 2022-02-10 | 12,000.00 | 12,050.00 | 11,750.00 | 12,050.00 | 11,524.82 | 63,813 |
| 2022-02-09 | 11,750.00 | 12,050.00 | 11,750.00 | 11,900.00 | 11,381.35 | 52,189 |
| 2022-02-08 | 12,150.00 | 12,300.00 | 11,450.00 | 11,750.00 | 11,237.89 | 183,630 |
| 2022-02-07 | 12,150.00 | 12,350.00 | 11,900.00 | 12,200.00 | 11,668.28 | 142,743 |
| 2022-02-04 | 11,800.00 | 12,250.00 | 11,600.00 | 12,150.00 | 11,620.46 | 190,026 |
| 2022-02-03 | 11,100.00 | 11,850.00 | 11,100.00 | 11,800.00 | 11,285.71 | 217,788 |
| 2022-01-28 | 10,600.00 | 10,950.00 | 10,450.00 | 10,950.00 | 10,472.76 | 102,250 |
| 2022-01-27 | 10,700.00 | 10,900.00 | 10,350.00 | 10,650.00 | 10,185.83 | 110,779 |
| 2022-01-26 | 10,050.00 | 10,950.00 | 10,050.00 | 10,700.00 | 10,233.65 | 178,471 |
| 2022-01-25 | 10,550.00 | 10,650.00 | 9,880.00 | 10,350.00 | 9,898.91 | 247,210 |
| 2022-01-24 | 11,500.00 | 11,500.00 | 10,450.00 | 10,550.00 | 10,090.19 | 453,966 |
| 2022-01-21 | 12,100.00 | 12,150.00 | 11,450.00 | 11,650.00 | 11,142.25 | 182,379 |
| 2022-01-20 | 12,100.00 | 12,400.00 | 12,050.00 | 12,200.00 | 11,668.28 | 131,926 |
| 2022-01-19 | 12,300.00 | 12,600.00 | 12,100.00 | 12,200.00 | 11,668.28 | 146,769 |
| 2022-01-18 | 12,200.00 | 12,550.00 | 12,150.00 | 12,450.00 | 11,907.38 | 270,156 |
| 2022-01-17 | 11,650.00 | 12,150.00 | 11,550.00 | 12,150.00 | 11,620.46 | 188,995 |
| 2022-01-14 | 11,600.00 | 11,700.00 | 11,450.00 | 11,700.00 | 11,190.07 | 92,216 |
| 2022-01-13 | 11,450.00 | 11,700.00 | 11,450.00 | 11,650.00 | 11,142.25 | 90,007 |
| 2022-01-12 | 11,700.00 | 11,800.00 | 11,350.00 | 11,650.00 | 11,142.25 | 108,577 |
| 2022-01-11 | 12,000.00 | 12,100.00 | 11,450.00 | 11,500.00 | 10,998.79 | 211,519 |
| 2022-01-10 | 11,950.00 | 12,100.00 | 11,850.00 | 11,950.00 | 11,429.17 | 271,139 |
| 2022-01-07 | 11,350.00 | 11,900.00 | 11,350.00 | 11,800.00 | 11,285.71 | 163,697 |
| 2022-01-06 | 11,400.00 | 11,850.00 | 11,350.00 | 11,500.00 | 10,998.79 | 159,940 |
| 2022-01-05 | 11,550.00 | 11,550.00 | 11,050.00 | 11,550.00 | 11,046.61 | 177,157 |
| 2022-01-04 | 11,200.00 | 11,650.00 | 11,100.00 | 11,550.00 | 11,046.61 | 244,272 |
| 2022-01-03 | 10,750.00 | 11,100.00 | 10,600.00 | 11,100.00 | 10,616.22 | 153,532 |
| 2021-12-30 | 10,600.00 | 10,800.00 | 10,350.00 | 10,750.00 | 10,281.47 | 93,646 |
| 2021-12-29 | 10,350.00 | 10,600.00 | 10,250.00 | 10,500.00 | 10,042.37 | 81,456 |
| 2021-12-28 | 10,350.00 | 10,450.00 | 10,250.00 | 10,300.00 | 9,707.62 | 52,251 |
| 2021-12-27 | 10,200.00 | 10,400.00 | 10,200.00 | 10,350.00 | 9,754.75 | 40,950 |
| 2021-12-24 | 10,450.00 | 10,450.00 | 10,100.00 | 10,200.00 | 9,613.38 | 85,029 |
| 2021-12-23 | 10,500.00 | 10,500.00 | 10,300.00 | 10,450.00 | 9,849.00 | 53,324 |
| 2021-12-22 | 10,200.00 | 10,500.00 | 10,150.00 | 10,400.00 | 9,801.87 | 129,194 |
| 2021-12-21 | 10,050.00 | 10,150.00 | 10,000.00 | 10,150.00 | 9,566.25 | 41,707 |
| 2021-12-20 | 10,050.00 | 10,100.00 | 9,990.00 | 10,050.00 | 9,472.00 | 38,761 |
| 2021-12-17 | 10,100.00 | 10,200.00 | 9,900.00 | 10,050.00 | 9,472.00 | 53,496 |
| 2021-12-16 | 10,100.00 | 10,200.00 | 9,980.00 | 10,100.00 | 9,519.13 | 72,941 |
| 2021-12-15 | 9,900.00 | 10,150.00 | 9,890.00 | 10,000.00 | 9,424.88 | 130,978 |
| 2021-12-14 | 9,870.00 | 10,150.00 | 9,800.00 | 9,880.00 | 9,311.78 | 74,479 |
| 2021-12-13 | 9,940.00 | 9,970.00 | 9,830.00 | 9,870.00 | 9,302.36 | 54,361 |
| 2021-12-10 | 9,830.00 | 9,890.00 | 9,710.00 | 9,830.00 | 9,264.66 | 62,650 |
| 2021-12-09 | 9,420.00 | 9,860.00 | 9,400.00 | 9,830.00 | 9,264.66 | 115,778 |
| 2021-12-08 | 9,370.00 | 9,490.00 | 9,360.00 | 9,420.00 | 8,878.24 | 49,192 |
| 2021-12-07 | 9,290.00 | 9,400.00 | 9,280.00 | 9,350.00 | 8,812.26 | 25,058 |
| 2021-12-06 | 9,300.00 | 9,370.00 | 9,140.00 | 9,330.00 | 8,793.41 | 31,466 |
| 2021-12-03 | 9,160.00 | 9,320.00 | 9,120.00 | 9,310.00 | 8,774.56 | 32,994 |
| 2021-12-02 | 8,910.00 | 9,210.00 | 8,890.00 | 9,160.00 | 8,633.19 | 39,639 |
| 2021-12-01 | 8,660.00 | 9,000.00 | 8,630.00 | 8,910.00 | 8,397.57 | 42,335 |
| 2021-11-30 | 9,020.00 | 9,060.00 | 8,780.00 | 8,780.00 | 8,275.04 | 103,035 |
| 2021-11-29 | 8,770.00 | 9,150.00 | 8,760.00 | 9,010.00 | 8,491.82 | 58,228 |
| 2021-11-26 | 9,280.00 | 9,280.00 | 9,000.00 | 9,070.00 | 8,548.36 | 51,088 |
| 2021-11-25 | 9,310.00 | 9,310.00 | 9,180.00 | 9,200.00 | 8,670.89 | 34,369 |
| 2021-11-24 | 9,300.00 | 9,350.00 | 9,230.00 | 9,290.00 | 8,755.71 | 22,781 |
| 2021-11-23 | 9,190.00 | 9,370.00 | 9,190.00 | 9,300.00 | 8,765.14 | 34,297 |
| 2021-11-22 | 9,250.00 | 9,280.00 | 9,120.00 | 9,190.00 | 8,661.46 | 69,510 |
| 2021-11-19 | 9,260.00 | 9,370.00 | 9,250.00 | 9,290.00 | 8,755.71 | 29,982 |
| 2021-11-18 | 9,320.00 | 9,330.00 | 9,200.00 | 9,260.00 | 8,727.44 | 33,202 |
| 2021-11-17 | 9,590.00 | 9,590.00 | 9,250.00 | 9,320.00 | 8,783.99 | 58,330 |
| 2021-11-16 | 9,540.00 | 9,740.00 | 9,500.00 | 9,540.00 | 8,991.33 | 41,577 |
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.