Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4,425.00 | 5,750.00 | 4,425.00 | 5,750.00 | 5,750.00 | 3,360,552 |
| 2026-01-12 | 4,080.00 | 4,135.00 | 4,040.00 | 4,120.00 | 4,120.00 | 45,455 |
| 2026-01-09 | 4,115.00 | 4,175.00 | 4,060.00 | 4,080.00 | 4,080.00 | 42,952 |
| 2026-01-08 | 4,190.00 | 4,190.00 | 4,090.00 | 4,115.00 | 4,115.00 | 32,767 |
| 2026-01-07 | 4,130.00 | 4,195.00 | 4,080.00 | 4,115.00 | 4,115.00 | 33,128 |
| 2026-01-06 | 4,165.00 | 4,165.00 | 4,085.00 | 4,130.00 | 4,130.00 | 24,116 |
| 2026-01-05 | 4,130.00 | 4,155.00 | 4,090.00 | 4,105.00 | 4,105.00 | 44,763 |
| 2026-01-02 | 4,100.00 | 4,180.00 | 4,100.00 | 4,130.00 | 4,130.00 | 33,787 |
| 2025-12-30 | 4,050.00 | 4,185.00 | 4,050.00 | 4,165.00 | 4,165.00 | 17,379 |
| 2025-12-29 | 4,200.00 | 4,200.00 | 4,090.00 | 4,090.00 | 4,090.00 | 26,864 |
| 2025-12-26 | 4,190.00 | 4,240.00 | 4,145.00 | 4,160.00 | 4,060.00 | 34,279 |
| 2025-12-24 | 4,240.00 | 4,280.00 | 4,195.00 | 4,195.00 | 4,094.16 | 41,899 |
| 2025-12-23 | 4,260.00 | 4,285.00 | 4,215.00 | 4,215.00 | 4,113.68 | 35,211 |
| 2025-12-22 | 4,240.00 | 4,330.00 | 4,235.00 | 4,270.00 | 4,167.36 | 23,711 |
| 2025-12-19 | 4,220.00 | 4,270.00 | 4,220.00 | 4,240.00 | 4,138.08 | 19,295 |
| 2025-12-18 | 4,235.00 | 4,260.00 | 4,215.00 | 4,220.00 | 4,118.56 | 14,340 |
| 2025-12-17 | 4,285.00 | 4,335.00 | 4,265.00 | 4,290.00 | 4,186.88 | 27,857 |
| 2025-12-16 | 4,320.00 | 4,320.00 | 4,255.00 | 4,285.00 | 4,182.00 | 35,558 |
| 2025-12-15 | 4,260.00 | 4,310.00 | 4,240.00 | 4,265.00 | 4,162.48 | 25,777 |
| 2025-12-12 | 4,245.00 | 4,295.00 | 4,215.00 | 4,260.00 | 4,157.60 | 46,021 |
| 2025-12-11 | 4,210.00 | 4,290.00 | 4,210.00 | 4,245.00 | 4,142.96 | 21,203 |
| 2025-12-10 | 4,215.00 | 4,390.00 | 4,205.00 | 4,210.00 | 4,108.80 | 25,835 |
| 2025-12-09 | 4,280.00 | 4,300.00 | 4,235.00 | 4,240.00 | 4,138.08 | 19,049 |
| 2025-12-08 | 4,310.00 | 4,345.00 | 4,280.00 | 4,280.00 | 4,177.12 | 21,375 |
| 2025-12-05 | 4,265.00 | 4,365.00 | 4,260.00 | 4,305.00 | 4,201.51 | 32,720 |
| 2025-12-04 | 4,345.00 | 4,390.00 | 4,305.00 | 4,305.00 | 4,201.51 | 23,572 |
| 2025-12-03 | 4,400.00 | 4,400.00 | 4,290.00 | 4,365.00 | 4,260.07 | 40,970 |
| 2025-12-02 | 4,255.00 | 4,330.00 | 4,235.00 | 4,320.00 | 4,216.15 | 43,706 |
| 2025-12-01 | 4,285.00 | 4,330.00 | 4,245.00 | 4,255.00 | 4,152.72 | 37,718 |
| 2025-11-28 | 4,270.00 | 4,330.00 | 4,210.00 | 4,285.00 | 4,182.00 | 101,686 |
| 2025-11-27 | 4,160.00 | 4,185.00 | 4,095.00 | 4,160.00 | 4,060.00 | 25,178 |
| 2025-11-26 | 4,025.00 | 4,170.00 | 4,025.00 | 4,160.00 | 4,060.00 | 18,310 |
| 2025-11-25 | 4,100.00 | 4,155.00 | 3,935.00 | 4,025.00 | 3,928.25 | 26,511 |
| 2025-11-24 | 4,210.00 | 4,225.00 | 4,090.00 | 4,100.00 | 4,001.44 | 44,145 |
| 2025-11-21 | 4,230.00 | 4,290.00 | 4,170.00 | 4,210.00 | 4,108.80 | 45,574 |
| 2025-11-20 | 4,140.00 | 4,255.00 | 4,140.00 | 4,230.00 | 4,128.32 | 22,729 |
| 2025-11-19 | 4,040.00 | 4,155.00 | 4,040.00 | 4,115.00 | 4,016.08 | 52,047 |
| 2025-11-18 | 4,155.00 | 4,155.00 | 4,040.00 | 4,055.00 | 3,957.52 | 41,566 |
| 2025-11-17 | 4,460.00 | 4,460.00 | 4,050.00 | 4,155.00 | 4,055.12 | 129,123 |
| 2025-11-14 | 4,350.00 | 4,455.00 | 4,285.00 | 4,340.00 | 4,235.67 | 64,760 |
| 2025-11-13 | 4,200.00 | 4,580.00 | 4,190.00 | 4,350.00 | 4,245.43 | 201,186 |
| 2025-11-12 | 4,175.00 | 4,330.00 | 4,120.00 | 4,200.00 | 4,099.04 | 28,892 |
| 2025-11-11 | 4,170.00 | 4,255.00 | 4,125.00 | 4,150.00 | 4,050.24 | 32,804 |
| 2025-11-10 | 3,995.00 | 4,160.00 | 3,995.00 | 4,160.00 | 4,060.00 | 23,093 |
| 2025-11-07 | 4,075.00 | 4,105.00 | 3,980.00 | 3,995.00 | 3,898.97 | 35,013 |
| 2025-11-06 | 4,065.00 | 4,120.00 | 4,030.00 | 4,075.00 | 3,977.04 | 30,489 |
| 2025-11-05 | 4,180.00 | 4,180.00 | 3,960.00 | 4,065.00 | 3,967.28 | 66,248 |
| 2025-11-04 | 4,095.00 | 4,155.00 | 4,025.00 | 4,060.00 | 3,962.40 | 51,196 |
| 2025-11-03 | 4,205.00 | 4,295.00 | 4,090.00 | 4,095.00 | 3,996.56 | 62,591 |
| 2025-10-31 | 4,230.00 | 4,255.00 | 4,200.00 | 4,205.00 | 4,103.92 | 53,122 |
| 2025-10-30 | 4,315.00 | 4,320.00 | 4,220.00 | 4,240.00 | 4,138.08 | 68,332 |
| 2025-10-29 | 4,355.00 | 4,385.00 | 4,275.00 | 4,300.00 | 4,196.63 | 74,321 |
| 2025-10-28 | 4,385.00 | 4,440.00 | 4,325.00 | 4,345.00 | 4,240.55 | 88,263 |
| 2025-10-27 | 4,420.00 | 4,480.00 | 4,300.00 | 4,375.00 | 4,269.83 | 119,193 |
| 2025-10-24 | 4,510.00 | 4,560.00 | 4,400.00 | 4,405.00 | 4,299.11 | 95,752 |
| 2025-10-23 | 4,660.00 | 4,665.00 | 4,500.00 | 4,540.00 | 4,430.87 | 44,100 |
| 2025-10-22 | 4,665.00 | 4,685.00 | 4,585.00 | 4,660.00 | 4,547.98 | 25,388 |
| 2025-10-21 | 4,650.00 | 4,710.00 | 4,630.00 | 4,665.00 | 4,552.86 | 30,836 |
| 2025-10-20 | 4,590.00 | 4,720.00 | 4,540.00 | 4,620.00 | 4,508.94 | 39,999 |
← NewerPage 3 of 3 · 179 trading days
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.