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
2025-10-164,800.004,920.004,720.004,780.004,665.1051,794
2025-10-154,700.004,850.004,700.004,800.004,684.6236,754
2025-10-144,915.004,915.004,700.004,710.004,596.7872,959
2025-10-134,850.005,050.004,790.004,915.004,796.8572,134
2025-10-104,955.004,955.004,845.004,900.004,782.21132,177
2025-10-024,780.004,900.004,780.004,890.004,772.4578,315
2025-10-014,770.004,845.004,770.004,780.004,665.1059,406
2025-09-304,950.004,950.004,775.004,805.004,689.50108,611
2025-09-294,725.004,945.004,715.004,905.004,787.09223,515
2025-09-264,755.004,940.004,695.004,725.004,611.42433,259
2025-09-254,555.005,230.004,545.004,755.004,640.702,044,407
2025-09-244,545.004,585.004,500.004,555.004,445.5032,837
2025-09-234,535.004,540.004,500.004,500.004,391.8325,293
2025-09-224,590.004,590.004,535.004,540.004,430.8725,300
2025-09-194,680.004,680.004,580.004,585.004,474.7822,932
2025-09-184,615.004,685.004,610.004,645.004,533.3442,825
2025-09-174,520.004,620.004,500.004,610.004,499.1834,662
2025-09-164,580.004,580.004,515.004,520.004,411.3563,127
2025-09-154,615.004,615.004,560.004,565.004,455.2622,516
2025-09-124,620.004,635.004,575.004,590.004,479.6627,900
2025-09-114,635.004,695.004,615.004,620.004,508.9439,025
2025-09-104,605.004,630.004,550.004,630.004,518.7046,470
2025-09-094,645.004,650.004,550.004,570.004,460.1475,560
2025-09-084,650.004,665.004,610.004,650.004,538.2254,402
2025-09-054,730.004,745.004,620.004,650.004,538.2258,929
2025-09-044,790.004,790.004,670.004,730.004,616.3055,070
2025-09-034,790.004,790.004,700.004,740.004,626.0674,531
2025-09-024,760.004,835.004,705.004,795.004,679.74103,588
2025-09-014,680.004,820.004,560.004,820.004,704.13212,919
2025-08-294,590.004,650.004,555.004,650.004,538.2256,013
2025-08-284,725.004,725.004,530.004,575.004,465.02131,124
2025-08-274,700.004,720.004,620.004,700.004,587.0267,935
2025-08-264,700.004,720.004,625.004,700.004,587.0288,711
2025-08-254,710.004,745.004,585.004,705.004,591.90185,825
2025-08-224,670.004,740.004,610.004,700.004,587.02197,724
2025-08-214,550.004,780.004,530.004,680.004,567.50371,248
2025-08-204,380.004,810.004,255.004,600.004,489.421,296,210
2025-08-194,540.004,690.004,415.004,445.004,338.15429,861
2025-08-184,325.004,990.004,265.004,550.004,440.634,131,385
2025-08-144,425.004,595.004,250.004,325.004,221.03370,936
2025-08-134,160.005,150.004,105.004,440.004,333.272,953,954
2025-08-124,255.004,255.004,155.004,160.004,060.0016,728
2025-08-114,215.004,220.004,145.004,220.004,118.5617,105
2025-08-084,250.004,255.004,190.004,210.004,108.8016,485
2025-08-074,250.004,285.004,210.004,250.004,147.8421,492
2025-08-064,175.004,365.004,130.004,300.004,196.6353,027
2025-08-054,140.004,175.004,125.004,160.004,060.0017,738
2025-08-044,040.004,150.004,040.004,140.004,040.4812,107
2025-08-014,220.004,220.004,100.004,130.004,030.7235,677
2025-07-314,225.004,240.004,175.004,220.004,118.5635,710
2025-07-304,210.004,255.004,175.004,225.004,123.4464,628
2025-07-294,260.004,300.004,190.004,210.004,108.8031,324
2025-07-284,310.004,440.004,250.004,260.004,157.6033,449
2025-07-254,330.004,355.004,300.004,305.004,201.5115,394
2025-07-244,345.004,365.004,300.004,315.004,211.2720,725
2025-07-234,390.004,425.004,325.004,345.004,240.5516,494
2025-07-224,405.004,415.004,365.004,385.004,279.5923,217
2025-07-214,425.004,435.004,385.004,400.004,294.2315,813
2025-07-184,400.004,470.004,375.004,395.004,289.3524,225
2025-07-174,460.004,460.004,360.004,400.004,294.2339,743
← NewerPage 4 of 20 · 1,158 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.