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
2025-04-164,460.004,460.004,370.004,370.004,264.9559,841
2025-04-154,360.004,465.004,355.004,455.004,347.9164,200
2025-04-144,350.004,430.004,300.004,385.004,279.5967,156
2025-04-114,400.004,485.004,300.004,435.004,328.39130,680
2025-04-104,100.004,600.004,100.004,390.004,284.47514,813
2025-04-094,260.004,345.004,105.004,110.004,011.2062,502
2025-04-084,170.004,310.004,170.004,245.004,142.9687,628
2025-04-074,040.004,400.004,000.004,170.004,069.76265,065
2025-04-043,900.004,535.003,900.004,045.003,947.76844,183
2025-04-033,940.003,975.003,900.003,920.003,825.7728,994
2025-04-024,005.004,030.003,940.003,955.003,859.9338,509
2025-04-013,890.004,610.003,890.003,995.003,898.97981,326
2025-03-313,975.003,980.003,875.003,890.003,796.4933,762
2025-03-284,055.004,055.003,995.004,000.003,903.8511,666
2025-03-274,080.004,080.003,995.004,025.003,928.2511,494
2025-03-264,105.004,125.004,055.004,065.003,967.2821,100
2025-03-254,075.004,170.004,055.004,090.003,991.6833,243
2025-03-244,110.004,110.004,065.004,075.003,977.0411,702
2025-03-214,100.004,125.004,045.004,110.004,011.2026,172
2025-03-204,115.004,200.004,110.004,125.004,025.8426,810
2025-03-194,115.004,180.004,115.004,165.004,064.8831,157
2025-03-184,290.004,290.004,130.004,165.004,064.8814,646
2025-03-174,170.004,250.004,160.004,165.004,064.8818,068
2025-03-144,125.004,205.004,125.004,170.004,069.7616,380
2025-03-134,140.004,180.004,120.004,165.004,064.887,055
2025-03-124,120.004,225.004,095.004,150.004,050.2417,629
2025-03-114,110.004,120.004,060.004,120.004,020.968,691
2025-03-104,205.004,205.004,105.004,150.004,050.2424,459
2025-03-074,130.004,205.004,105.004,200.004,099.0416,567
2025-03-064,125.004,210.004,120.004,135.004,035.6012,859
2025-03-054,065.004,225.004,065.004,150.004,050.2411,549
2025-03-044,085.004,115.004,020.004,090.003,991.6825,238
2025-02-284,190.004,285.004,130.004,130.004,030.7219,182
2025-02-274,265.004,270.004,200.004,215.004,113.6812,462
2025-02-264,230.004,280.004,215.004,235.004,133.2019,429
2025-02-254,195.004,275.004,190.004,245.004,142.9614,588
2025-02-244,285.004,290.004,170.004,195.004,094.1660,870
2025-02-214,320.004,320.004,240.004,285.004,182.0019,313
2025-02-204,295.004,335.004,275.004,295.004,191.7517,210
2025-02-194,270.004,350.004,235.004,305.004,201.5139,377
2025-02-184,220.004,290.004,220.004,270.004,167.3623,576
2025-02-174,220.004,275.004,170.004,230.004,128.3243,194
2025-02-144,165.004,265.004,165.004,220.004,118.5614,890
2025-02-134,110.004,250.004,110.004,200.004,099.0431,431
2025-02-124,145.004,220.004,125.004,155.004,055.1214,494
2025-02-114,150.004,285.004,120.004,160.004,060.0049,766
2025-02-104,155.004,715.004,090.004,150.004,050.24449,105
2025-02-074,160.004,195.004,115.004,180.004,079.5218,960
2025-02-064,170.004,195.004,135.004,150.004,050.249,578
2025-02-054,100.004,280.004,100.004,170.004,069.7614,016
2025-02-044,050.004,115.004,025.004,100.004,001.4421,578
2025-02-034,125.004,140.004,010.004,025.003,928.2521,586
2025-01-314,210.004,240.004,160.004,180.004,079.529,863
2025-01-244,145.004,255.004,110.004,210.004,108.8017,778
2025-01-234,200.004,220.004,120.004,120.004,020.9620,919
2025-01-224,230.004,255.004,180.004,200.004,099.0411,185
2025-01-214,260.004,285.004,185.004,230.004,128.3221,496
2025-01-204,245.004,350.004,210.004,240.004,138.0823,129
2025-01-174,280.004,310.004,230.004,245.004,142.9623,700
2025-01-164,245.004,310.004,215.004,280.004,177.1229,300
← NewerPage 6 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.