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
2025-07-164,410.004,445.004,375.004,410.004,303.9915,107
2025-07-154,430.004,435.004,395.004,410.004,303.9935,463
2025-07-144,465.004,490.004,380.004,420.004,313.7595,655
2025-07-114,535.004,570.004,455.004,485.004,377.1925,833
2025-07-104,515.004,545.004,500.004,520.004,411.3512,089
2025-07-094,565.004,565.004,500.004,515.004,406.478,075
2025-07-084,505.004,550.004,505.004,545.004,435.7514,499
2025-07-074,490.004,565.004,440.004,500.004,391.8330,951
2025-07-044,495.004,545.004,430.004,435.004,328.3924,556
2025-07-034,520.004,530.004,485.004,495.004,386.9534,202
2025-07-024,505.004,515.004,450.004,500.004,391.8341,632
2025-07-014,525.004,550.004,250.004,500.004,391.8337,124
2025-06-304,520.004,560.004,500.004,525.004,416.2333,496
2025-06-274,460.004,525.004,450.004,520.004,411.3530,413
2025-06-264,560.004,585.004,445.004,460.004,352.7939,935
2025-06-254,650.004,650.004,555.004,560.004,450.3824,374
2025-06-244,605.004,650.004,560.004,605.004,494.3072,730
2025-06-234,595.004,640.004,540.004,605.004,494.3073,740
2025-06-204,485.004,655.004,485.004,595.004,484.5485,636
2025-06-194,455.004,565.004,410.004,500.004,391.8340,059
2025-06-184,445.004,520.004,405.004,455.004,347.9131,401
2025-06-174,530.004,595.004,430.004,445.004,338.1528,325
2025-06-164,600.004,600.004,450.004,530.004,421.1147,403
2025-06-134,530.004,585.004,435.004,580.004,469.9066,441
2025-06-124,510.004,580.004,510.004,525.004,416.2332,828
2025-06-114,610.004,620.004,505.004,515.004,406.4747,291
2025-06-104,600.004,640.004,550.004,615.004,504.0647,033
2025-06-094,500.004,600.004,500.004,595.004,484.5457,797
2025-06-054,520.004,535.004,475.004,495.004,386.9529,068
2025-06-044,420.004,500.004,410.004,500.004,391.8341,525
2025-06-024,405.004,445.004,370.004,420.004,313.7533,294
2025-05-304,395.004,395.004,335.004,350.004,245.4326,555
2025-05-294,340.004,385.004,275.004,375.004,269.8332,832
2025-05-284,245.004,650.004,080.004,290.004,186.88256,421
2025-05-274,310.004,325.004,240.004,245.004,142.9632,579
2025-05-264,300.004,335.004,300.004,310.004,206.3930,372
2025-05-234,280.004,325.004,280.004,300.004,196.6314,605
2025-05-224,350.004,370.004,310.004,310.004,206.3920,290
2025-05-214,290.004,400.004,285.004,360.004,255.1933,417
2025-05-204,285.004,350.004,245.004,290.004,186.8819,243
2025-05-194,430.004,430.004,250.004,285.004,182.0029,102
2025-05-164,255.004,300.004,250.004,260.004,157.6021,909
2025-05-154,280.004,315.004,245.004,255.004,152.7224,043
2025-05-144,260.004,340.004,245.004,295.004,191.7516,978
2025-05-134,270.004,310.004,250.004,260.004,157.6025,848
2025-05-124,230.004,300.004,220.004,270.004,167.3626,538
2025-05-094,300.004,300.004,225.004,230.004,128.3216,005
2025-05-084,310.004,310.004,250.004,280.004,177.1214,884
2025-05-074,225.004,320.004,215.004,305.004,201.5119,230
2025-05-024,295.004,335.004,225.004,225.004,123.4429,799
2025-04-304,350.004,370.004,295.004,295.004,191.7526,384
2025-04-294,330.004,410.004,285.004,350.004,245.4318,969
2025-04-284,315.004,350.004,280.004,335.004,230.7919,186
2025-04-254,320.004,390.004,300.004,310.004,206.3941,605
2025-04-244,375.004,390.004,265.004,320.004,216.1528,690
2025-04-234,410.004,410.004,335.004,370.004,264.9534,787
2025-04-224,490.004,490.004,350.004,360.004,255.1966,696
2025-04-214,420.004,640.004,395.004,515.004,406.4791,479
2025-04-184,390.004,420.004,295.004,420.004,313.7552,975
2025-04-174,350.004,420.004,330.004,390.004,284.4736,190
← NewerPage 5 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.