Samchuly Bicycle Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 4,910.00 | 4,955.00 | 4,900.00 | 4,940.00 | 4,821.25 | 33,576 |
| 2024-07-17 | 4,940.00 | 5,020.00 | 4,940.00 | 4,970.00 | 4,850.53 | 17,266 |
| 2024-07-16 | 4,920.00 | 4,970.00 | 4,910.00 | 4,955.00 | 4,835.89 | 18,470 |
| 2024-07-15 | 4,975.00 | 4,975.00 | 4,925.00 | 4,940.00 | 4,821.25 | 11,999 |
| 2024-07-12 | 4,925.00 | 4,965.00 | 4,925.00 | 4,935.00 | 4,816.37 | 13,429 |
| 2024-07-11 | 4,965.00 | 5,000.00 | 4,945.00 | 4,950.00 | 4,831.01 | 14,684 |
| 2024-07-10 | 4,990.00 | 4,990.00 | 4,925.00 | 4,965.00 | 4,845.65 | 12,012 |
| 2024-07-09 | 4,985.00 | 5,010.00 | 4,945.00 | 4,955.00 | 4,835.89 | 20,811 |
| 2024-07-08 | 4,940.00 | 5,000.00 | 4,925.00 | 4,985.00 | 4,865.17 | 12,883 |
| 2024-07-05 | 4,930.00 | 4,970.00 | 4,930.00 | 4,940.00 | 4,821.25 | 22,807 |
| 2024-07-04 | 4,970.00 | 5,020.00 | 4,945.00 | 4,970.00 | 4,850.53 | 26,997 |
| 2024-07-03 | 5,020.00 | 5,080.00 | 4,985.00 | 4,985.00 | 4,865.17 | 32,528 |
| 2024-07-02 | 5,020.00 | 5,100.00 | 4,985.00 | 5,020.00 | 4,899.33 | 29,892 |
| 2024-07-01 | 5,130.00 | 5,190.00 | 5,040.00 | 5,060.00 | 4,938.37 | 19,954 |
| 2024-06-28 | 5,040.00 | 5,090.00 | 5,000.00 | 5,070.00 | 4,948.13 | 12,271 |
| 2024-06-27 | 5,080.00 | 5,080.00 | 5,020.00 | 5,040.00 | 4,918.85 | 16,166 |
| 2024-06-26 | 5,100.00 | 5,140.00 | 5,030.00 | 5,060.00 | 4,938.37 | 14,287 |
| 2024-06-25 | 5,090.00 | 5,100.00 | 5,030.00 | 5,100.00 | 4,977.40 | 27,816 |
| 2024-06-24 | 5,150.00 | 5,150.00 | 5,010.00 | 5,090.00 | 4,967.64 | 50,571 |
| 2024-06-21 | 5,150.00 | 5,150.00 | 5,070.00 | 5,100.00 | 4,977.40 | 38,806 |
| 2024-06-20 | 5,120.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,006.68 | 26,388 |
| 2024-06-19 | 5,160.00 | 5,200.00 | 5,090.00 | 5,120.00 | 4,996.92 | 37,138 |
| 2024-06-18 | 5,220.00 | 5,220.00 | 5,080.00 | 5,160.00 | 5,035.96 | 56,908 |
| 2024-06-17 | 5,260.00 | 5,310.00 | 5,130.00 | 5,160.00 | 5,035.96 | 75,805 |
| 2024-06-14 | 5,310.00 | 5,340.00 | 5,200.00 | 5,290.00 | 5,162.84 | 43,001 |
| 2024-06-13 | 5,250.00 | 5,360.00 | 5,240.00 | 5,310.00 | 5,182.36 | 58,164 |
| 2024-06-12 | 5,200.00 | 5,310.00 | 5,200.00 | 5,280.00 | 5,153.08 | 60,314 |
| 2024-06-11 | 5,130.00 | 5,270.00 | 5,120.00 | 5,200.00 | 5,075.00 | 51,946 |
| 2024-06-10 | 5,180.00 | 5,210.00 | 5,120.00 | 5,130.00 | 5,006.68 | 43,741 |
| 2024-06-07 | 5,200.00 | 5,220.00 | 5,130.00 | 5,160.00 | 5,035.96 | 79,777 |
| 2024-06-05 | 5,230.00 | 5,290.00 | 5,170.00 | 5,180.00 | 5,055.48 | 96,961 |
| 2024-06-04 | 5,300.00 | 5,490.00 | 5,170.00 | 5,250.00 | 5,123.80 | 265,304 |
| 2024-06-03 | 5,190.00 | 5,390.00 | 5,160.00 | 5,370.00 | 5,240.91 | 252,068 |
| 2024-05-31 | 5,260.00 | 5,420.00 | 5,150.00 | 5,190.00 | 5,065.24 | 264,272 |
| 2024-05-30 | 5,460.00 | 5,610.00 | 5,260.00 | 5,290.00 | 5,162.84 | 675,286 |
| 2024-05-29 | 5,000.00 | 6,240.00 | 4,980.00 | 5,720.00 | 5,582.50 | 5,384,125 |
| 2024-05-28 | 5,020.00 | 5,040.00 | 4,990.00 | 5,000.00 | 4,879.81 | 22,193 |
| 2024-05-27 | 5,070.00 | 5,090.00 | 5,010.00 | 5,020.00 | 4,899.33 | 23,252 |
| 2024-05-24 | 5,230.00 | 5,230.00 | 5,040.00 | 5,060.00 | 4,938.37 | 35,150 |
| 2024-05-23 | 5,160.00 | 5,210.00 | 5,110.00 | 5,160.00 | 5,035.96 | 13,728 |
| 2024-05-22 | 5,210.00 | 5,220.00 | 5,120.00 | 5,160.00 | 5,035.96 | 27,049 |
| 2024-05-21 | 5,260.00 | 5,260.00 | 5,100.00 | 5,210.00 | 5,084.76 | 23,232 |
| 2024-05-20 | 5,190.00 | 5,210.00 | 5,160.00 | 5,210.00 | 5,084.76 | 20,652 |
| 2024-05-17 | 5,220.00 | 5,250.00 | 5,170.00 | 5,220.00 | 5,094.52 | 16,384 |
| 2024-05-16 | 5,160.00 | 5,240.00 | 5,130.00 | 5,220.00 | 5,094.52 | 26,376 |
| 2024-05-14 | 5,130.00 | 5,180.00 | 5,110.00 | 5,160.00 | 5,035.96 | 11,922 |
| 2024-05-13 | 5,220.00 | 5,220.00 | 5,100.00 | 5,130.00 | 5,006.68 | 14,347 |
| 2024-05-10 | 5,240.00 | 5,240.00 | 5,150.00 | 5,170.00 | 5,045.72 | 12,728 |
| 2024-05-09 | 5,170.00 | 5,260.00 | 5,170.00 | 5,190.00 | 5,065.24 | 5,423 |
| 2024-05-08 | 5,280.00 | 5,280.00 | 5,190.00 | 5,190.00 | 5,065.24 | 18,556 |
| 2024-05-07 | 5,230.00 | 5,290.00 | 5,170.00 | 5,240.00 | 5,114.04 | 15,903 |
| 2024-05-03 | 5,190.00 | 5,240.00 | 5,190.00 | 5,230.00 | 5,104.28 | 19,043 |
| 2024-05-02 | 5,170.00 | 5,210.00 | 5,160.00 | 5,190.00 | 5,065.24 | 10,903 |
| 2024-04-30 | 5,140.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,055.48 | 22,317 |
| 2024-04-29 | 5,130.00 | 5,190.00 | 5,100.00 | 5,150.00 | 5,026.20 | 21,891 |
| 2024-04-26 | 5,110.00 | 5,190.00 | 5,060.00 | 5,130.00 | 5,006.68 | 20,540 |
| 2024-04-25 | 5,070.00 | 5,210.00 | 5,050.00 | 5,130.00 | 5,006.68 | 27,594 |
| 2024-04-24 | 5,100.00 | 5,110.00 | 5,070.00 | 5,110.00 | 4,987.16 | 26,851 |
| 2024-04-23 | 5,030.00 | 5,170.00 | 5,030.00 | 5,090.00 | 4,967.64 | 40,372 |
| 2024-04-22 | 5,070.00 | 5,140.00 | 5,070.00 | 5,120.00 | 4,996.92 | 23,289 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.