Samchuly Bicycle Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	9,600.00	9,700.00	9,540.00	9,620.00	9,066.73	35,009
2021-11-12	9,520.00	9,590.00	9,490.00	9,540.00	8,991.33	45,680
2021-11-11	9,520.00	9,680.00	9,500.00	9,520.00	8,972.48	53,653
2021-11-10	9,770.00	9,800.00	9,590.00	9,630.00	9,076.16	73,421
2021-11-09	9,830.00	9,920.00	9,760.00	9,830.00	9,264.66	48,338
2021-11-08	9,660.00	9,870.00	9,650.00	9,820.00	9,255.23	43,050
2021-11-05	9,790.00	9,930.00	9,690.00	9,800.00	9,236.38	51,713
2021-11-04	9,910.00	9,970.00	9,720.00	9,770.00	9,208.11	58,705
2021-11-03	10,100.00	10,100.00	9,870.00	9,870.00	9,302.36	56,492
2021-11-02	10,050.00	10,150.00	9,990.00	10,050.00	9,472.00	60,985
2021-11-01	9,830.00	10,050.00	9,700.00	10,050.00	9,472.00	91,007
2021-10-29	9,980.00	9,980.00	9,740.00	9,760.00	9,198.68	72,581
2021-10-28	10,100.00	10,200.00	9,850.00	9,900.00	9,330.63	140,751
2021-10-27	10,050.00	10,150.00	9,980.00	10,100.00	9,519.13	88,454
2021-10-26	9,980.00	10,150.00	9,870.00	10,050.00	9,472.00	133,010
2021-10-25	9,790.00	9,930.00	9,750.00	9,920.00	9,349.48	97,523
2021-10-22	9,550.00	10,200.00	9,550.00	9,790.00	9,226.96	517,436
2021-10-21	9,650.00	9,730.00	9,530.00	9,530.00	8,981.91	98,293
2021-10-20	9,900.00	11,400.00	9,660.00	9,670.00	9,113.86	1,585,205
2021-10-19	9,860.00	9,880.00	9,710.00	9,820.00	9,255.23	55,712
2021-10-18	9,500.00	9,850.00	9,480.00	9,820.00	9,255.23	115,289
2021-10-15	9,580.00	9,580.00	9,340.00	9,500.00	8,953.63	69,311
2021-10-14	9,330.00	9,550.00	9,290.00	9,420.00	8,878.24	85,846

← NewerPage 20 of 20 · 1,163 trading days

Stock splits

No stock splits on record.

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