Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 024950.KQ stock page

Samchuly Bicycle Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-204,425.005,750.004,425.005,750.005,750.003,360,552
2026-01-124,080.004,135.004,040.004,120.004,120.0045,455
2026-01-094,115.004,175.004,060.004,080.004,080.0042,952
2026-01-084,190.004,190.004,090.004,115.004,115.0032,767
2026-01-074,130.004,195.004,080.004,115.004,115.0033,128
2026-01-064,165.004,165.004,085.004,130.004,130.0024,116
2026-01-054,130.004,155.004,090.004,105.004,105.0044,763
2026-01-024,100.004,180.004,100.004,130.004,130.0033,787
2025-12-304,050.004,185.004,050.004,165.004,165.0017,379
2025-12-294,200.004,200.004,090.004,090.004,090.0026,864
2025-12-264,190.004,240.004,145.004,160.004,060.0034,279
2025-12-244,240.004,280.004,195.004,195.004,094.1641,899
2025-12-234,260.004,285.004,215.004,215.004,113.6835,211
2025-12-224,240.004,330.004,235.004,270.004,167.3623,711
2025-12-194,220.004,270.004,220.004,240.004,138.0819,295
2025-12-184,235.004,260.004,215.004,220.004,118.5614,340
2025-12-174,285.004,335.004,265.004,290.004,186.8827,857
2025-12-164,320.004,320.004,255.004,285.004,182.0035,558
2025-12-154,260.004,310.004,240.004,265.004,162.4825,777
2025-12-124,245.004,295.004,215.004,260.004,157.6046,021
2025-12-114,210.004,290.004,210.004,245.004,142.9621,203
2025-12-104,215.004,390.004,205.004,210.004,108.8025,835
2025-12-094,280.004,300.004,235.004,240.004,138.0819,049
2025-12-084,310.004,345.004,280.004,280.004,177.1221,375
2025-12-054,265.004,365.004,260.004,305.004,201.5132,720
2025-12-044,345.004,390.004,305.004,305.004,201.5123,572
2025-12-034,400.004,400.004,290.004,365.004,260.0740,970
2025-12-024,255.004,330.004,235.004,320.004,216.1543,706
2025-12-014,285.004,330.004,245.004,255.004,152.7237,718
2025-11-284,270.004,330.004,210.004,285.004,182.00101,686
2025-11-274,160.004,185.004,095.004,160.004,060.0025,178
2025-11-264,025.004,170.004,025.004,160.004,060.0018,310
2025-11-254,100.004,155.003,935.004,025.003,928.2526,511
2025-11-244,210.004,225.004,090.004,100.004,001.4444,145
2025-11-214,230.004,290.004,170.004,210.004,108.8045,574
2025-11-204,140.004,255.004,140.004,230.004,128.3222,729
2025-11-194,040.004,155.004,040.004,115.004,016.0852,047
2025-11-184,155.004,155.004,040.004,055.003,957.5241,566
2025-11-174,460.004,460.004,050.004,155.004,055.12129,123
2025-11-144,350.004,455.004,285.004,340.004,235.6764,760
2025-11-134,200.004,580.004,190.004,350.004,245.43201,186
2025-11-124,175.004,330.004,120.004,200.004,099.0428,892
2025-11-114,170.004,255.004,125.004,150.004,050.2432,804
2025-11-103,995.004,160.003,995.004,160.004,060.0023,093
2025-11-074,075.004,105.003,980.003,995.003,898.9735,013
2025-11-064,065.004,120.004,030.004,075.003,977.0430,489
2025-11-054,180.004,180.003,960.004,065.003,967.2866,248
2025-11-044,095.004,155.004,025.004,060.003,962.4051,196
2025-11-034,205.004,295.004,090.004,095.003,996.5662,591
2025-10-314,230.004,255.004,200.004,205.004,103.9253,122
2025-10-304,315.004,320.004,220.004,240.004,138.0868,332
2025-10-294,355.004,385.004,275.004,300.004,196.6374,321
2025-10-284,385.004,440.004,325.004,345.004,240.5588,263
2025-10-274,420.004,480.004,300.004,375.004,269.83119,193
2025-10-244,510.004,560.004,400.004,405.004,299.1195,752
2025-10-234,660.004,665.004,500.004,540.004,430.8744,100
2025-10-224,665.004,685.004,585.004,660.004,547.9825,388
2025-10-214,650.004,710.004,630.004,665.004,552.8630,836
2025-10-204,590.004,720.004,540.004,620.004,508.9439,999
2025-10-174,780.004,780.004,580.004,590.004,479.6665,634
← NewerPage 3 of 20 · 1,161 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.