Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 024950.KQ stock page

Samchuly Bicycle Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,540.003,540.003,200.003,285.003,285.0057,018
2026-07-163,310.003,755.003,300.003,480.003,480.00184,119
2026-07-153,170.003,345.003,170.003,310.003,310.0024,910
2026-07-143,195.003,220.003,040.003,170.003,170.0019,064
2026-07-133,325.003,360.003,140.003,200.003,200.0030,879
2026-07-103,145.003,350.003,060.003,325.003,325.0030,118
2026-07-093,220.003,275.003,090.003,145.003,145.0027,063
2026-07-083,245.003,430.003,210.003,220.003,220.0023,394
2026-07-073,210.003,375.003,210.003,295.003,295.0018,496
2026-07-063,250.003,325.003,170.003,280.003,280.0022,858
2026-07-033,290.003,335.003,170.003,250.003,250.0017,208
2026-07-023,295.003,400.003,195.003,290.003,290.0031,072
2026-07-013,140.003,295.003,120.003,295.003,295.0016,841
2026-06-303,240.003,300.003,140.003,140.003,140.0017,414
2026-06-293,010.003,250.003,010.003,220.003,220.0015,201
2026-06-263,105.003,105.002,795.003,010.003,010.0052,972
2026-06-253,075.003,330.003,065.003,130.003,130.0041,877
2026-06-243,100.003,150.003,035.003,065.003,065.0047,878
2026-06-233,360.003,360.003,100.003,100.003,100.0046,276
2026-06-223,425.003,425.003,300.003,360.003,360.0038,123
2026-06-193,555.003,600.003,390.003,430.003,430.0041,104
2026-06-183,685.003,725.003,510.003,555.003,555.0038,117
2026-06-173,700.003,770.003,650.003,685.003,685.0028,897
2026-06-163,720.003,805.003,645.003,725.003,725.0059,249
2026-06-153,765.003,870.003,620.003,720.003,720.0054,715
2026-06-123,915.003,920.003,705.003,765.003,765.00108,642
2026-06-113,525.004,450.003,480.003,930.003,930.00526,702
2026-06-103,510.003,850.003,485.003,525.003,525.0053,217
2026-06-093,455.003,605.003,405.003,510.003,510.0037,873
2026-06-083,555.003,660.003,295.003,455.003,455.0055,326
2026-06-053,745.003,780.003,615.003,680.003,680.0030,950
2026-06-044,030.004,030.003,650.003,745.003,745.0037,602
2026-06-023,735.003,995.003,625.003,875.003,875.0070,676
2026-06-013,995.003,995.003,600.003,735.003,735.0082,959
2026-05-294,050.004,100.003,805.003,880.003,880.0074,977
2026-05-284,090.004,195.003,905.004,040.004,040.0055,562
2026-05-274,330.004,330.004,035.004,065.004,065.0085,231
2026-05-264,460.004,570.004,330.004,330.004,330.0042,944
2026-05-224,320.004,480.004,315.004,460.004,460.0051,184
2026-05-214,320.004,420.004,295.004,315.004,315.0059,650
2026-05-204,450.004,460.004,175.004,315.004,315.00128,035
2026-05-194,680.004,790.004,450.004,505.004,505.0083,685
2026-05-184,515.004,765.004,470.004,680.004,680.0074,860
2026-05-154,865.004,920.004,575.004,685.004,685.00103,323
2026-05-144,785.004,960.004,785.004,865.004,865.0092,218
2026-05-134,845.004,920.004,690.004,760.004,760.0090,088
2026-05-124,870.005,090.004,605.004,880.004,880.00102,103
2026-05-115,060.005,080.004,850.004,880.004,880.00150,310
2026-05-084,795.005,120.004,795.005,030.005,030.00193,330
2026-05-074,960.004,965.004,560.004,800.004,800.00202,573
2026-05-065,120.005,120.004,935.004,955.004,955.00235,922
2026-05-045,120.005,170.005,030.005,120.005,120.00180,214
2026-04-305,260.005,290.005,090.005,110.005,110.00139,842
2026-04-295,170.005,480.005,030.005,260.005,260.00356,015
2026-04-285,220.005,250.005,000.005,120.005,120.00357,976
2026-04-275,510.005,540.005,160.005,220.005,220.00424,500
2026-04-245,430.005,870.005,320.005,460.005,460.00719,758
2026-04-236,090.006,270.005,250.005,440.005,440.00989,894
2026-04-226,740.006,920.005,800.005,900.005,900.001,637,177
2026-04-216,400.007,450.006,200.006,740.006,740.008,072,739
← NewerPage 2 of 3 · 179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.