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
2025-01-154,270.004,395.004,125.004,310.004,206.3958,643
2025-01-144,165.004,250.004,150.004,250.004,147.8412,573
2025-01-134,330.004,330.004,170.004,185.004,084.4041,466
2025-01-104,340.004,340.004,280.004,330.004,225.9123,823
2025-01-094,300.004,345.004,230.004,335.004,230.7931,153
2025-01-084,360.004,370.004,260.004,350.004,245.4325,150
2025-01-074,350.004,395.004,280.004,360.004,255.1939,556
2025-01-064,340.004,380.004,245.004,380.004,274.7138,624
2025-01-034,200.004,330.004,195.004,330.004,225.9134,998
2025-01-024,235.004,240.004,050.004,225.004,123.4453,615
2024-12-304,030.004,130.003,980.004,120.004,020.9638,828
2024-12-273,960.004,095.003,900.004,030.003,933.1367,334
2024-12-264,085.004,115.004,000.004,030.003,933.1347,462
2024-12-244,220.004,245.004,045.004,080.003,981.9266,056
2024-12-234,005.004,280.004,005.004,220.004,118.56134,820
2024-12-204,180.004,290.003,980.004,020.003,923.37157,831
2024-12-194,375.004,535.004,250.004,290.004,186.88237,811
2024-12-184,690.004,890.004,465.004,510.004,401.59809,055
2024-12-174,670.005,470.004,470.004,530.004,421.114,090,485
2024-12-163,845.004,950.003,845.004,715.004,601.664,419,972
2024-12-133,750.003,820.003,690.003,810.003,718.4127,722
2024-12-123,590.003,710.003,590.003,695.003,606.1816,696
2024-12-113,480.003,640.003,480.003,620.003,532.9818,210
2024-12-103,400.003,520.003,400.003,480.003,396.3528,536
2024-12-093,615.003,615.003,400.003,400.003,318.2744,746
2024-12-063,505.003,615.003,495.003,615.003,528.1030,005
2024-12-053,700.003,700.003,550.003,560.003,474.4221,124
2024-12-043,615.003,710.003,605.003,685.003,596.4216,769
2024-12-033,655.003,760.003,655.003,705.003,615.9414,775
2024-12-023,735.003,765.003,685.003,690.003,601.3011,410
2024-11-293,750.003,755.003,690.003,735.003,645.2217,531
2024-11-283,815.003,815.003,735.003,750.003,659.8628,796
2024-11-273,865.003,865.003,740.003,825.003,733.0533,490
2024-11-263,870.003,870.003,780.003,820.003,728.1713,362
2024-11-253,825.003,870.003,805.003,820.003,728.1713,134
2024-11-223,845.003,880.003,820.003,820.003,728.1712,275
2024-11-213,895.003,930.003,835.003,845.003,752.579,954
2024-11-203,835.003,925.003,820.003,895.003,801.3716,703
2024-11-193,805.003,840.003,795.003,820.003,728.179,716
2024-11-183,730.003,850.003,730.003,780.003,689.1313,968
2024-11-153,635.003,765.003,575.003,745.003,654.9816,396
2024-11-143,660.003,710.003,635.003,635.003,547.6218,665
2024-11-133,825.003,850.003,635.003,660.003,572.0242,737
2024-11-123,965.003,985.003,745.003,825.003,733.0548,235
2024-11-114,025.004,045.003,980.003,985.003,889.2111,215
2024-11-084,070.004,115.004,025.004,030.003,933.1311,603
2024-11-074,085.004,110.004,005.004,070.003,972.1628,849
2024-11-064,220.004,220.004,080.004,100.004,001.4451,698
2024-11-054,055.004,370.004,035.004,250.004,147.8467,535
2024-11-044,030.004,070.004,010.004,055.003,957.5212,481
2024-11-014,015.004,015.003,990.003,995.003,898.975,153
2024-10-313,995.004,060.003,985.004,015.003,918.494,810
2024-10-303,990.004,080.003,990.003,995.003,898.9713,001
2024-10-294,000.004,015.003,980.003,990.003,894.098,873
2024-10-284,000.004,045.003,990.003,990.003,894.0913,843
2024-10-254,040.004,040.003,975.003,990.003,894.0912,722
2024-10-244,090.004,090.004,010.004,010.003,913.6113,340
2024-10-234,055.004,090.004,020.004,090.003,991.689,482
2024-10-224,085.004,095.004,025.004,045.003,947.7613,342
2024-10-214,065.004,100.004,050.004,090.003,991.6810,813
← NewerPage 7 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.