Studio Samick Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,901.00 | 1,947.00 | 1,868.00 | 1,869.00 | 1,823.75 | 22,843 |
| 2026-07-16 | 1,917.00 | 1,950.00 | 1,854.00 | 1,946.00 | 1,898.88 | 54,720 |
| 2026-07-15 | 1,895.00 | 1,927.00 | 1,799.00 | 1,919.00 | 1,872.54 | 24,606 |
| 2026-07-14 | 1,929.00 | 1,929.00 | 1,772.00 | 1,823.00 | 1,778.86 | 43,944 |
| 2026-07-13 | 1,935.00 | 1,935.00 | 1,812.00 | 1,843.00 | 1,798.38 | 15,629 |
| 2026-07-10 | 1,937.00 | 1,937.00 | 1,862.00 | 1,889.00 | 1,843.26 | 9,007 |
| 2026-07-09 | 1,939.00 | 1,939.00 | 1,851.00 | 1,890.00 | 1,844.24 | 43,510 |
| 2026-07-08 | 1,969.00 | 1,969.00 | 1,881.00 | 1,906.00 | 1,859.85 | 24,055 |
| 2026-07-07 | 1,959.00 | 1,994.00 | 1,911.00 | 1,949.00 | 1,901.81 | 68,335 |
| 2026-07-06 | 1,922.00 | 1,975.00 | 1,881.00 | 1,949.00 | 1,901.81 | 52,472 |
| 2026-07-03 | 1,868.00 | 1,922.00 | 1,816.00 | 1,899.00 | 1,853.02 | 61,401 |
| 2026-07-02 | 1,674.00 | 1,945.00 | 1,656.00 | 1,866.00 | 1,820.82 | 284,284 |
| 2026-07-01 | 1,750.00 | 1,750.00 | 1,674.00 | 1,674.00 | 1,633.47 | 61,456 |
| 2026-06-30 | 1,627.00 | 1,694.00 | 1,611.00 | 1,690.00 | 1,649.08 | 62,539 |
| 2026-06-29 | 1,489.00 | 1,640.00 | 1,489.00 | 1,627.00 | 1,587.61 | 93,049 |
| 2026-06-26 | 1,575.00 | 1,575.00 | 1,429.00 | 1,489.00 | 1,452.95 | 109,911 |
| 2026-06-25 | 1,643.00 | 1,665.00 | 1,562.00 | 1,575.00 | 1,536.86 | 30,811 |
| 2026-06-24 | 1,620.00 | 1,662.00 | 1,596.00 | 1,643.00 | 1,603.22 | 58,356 |
| 2026-06-23 | 1,681.00 | 1,681.00 | 1,608.00 | 1,634.00 | 1,594.44 | 52,138 |
| 2026-06-22 | 1,700.00 | 1,726.00 | 1,630.00 | 1,693.00 | 1,652.01 | 7,301 |
| 2026-06-19 | 1,729.00 | 1,745.00 | 1,645.00 | 1,709.00 | 1,667.62 | 118,465 |
| 2026-06-18 | 1,819.00 | 1,819.00 | 1,705.00 | 1,739.00 | 1,696.89 | 36,544 |
| 2026-06-17 | 1,799.00 | 1,889.00 | 1,764.00 | 1,800.00 | 1,756.42 | 92,367 |
| 2026-06-16 | 1,790.00 | 1,909.00 | 1,754.00 | 1,760.00 | 1,717.39 | 40,754 |
| 2026-06-15 | 1,776.00 | 1,843.00 | 1,775.00 | 1,805.00 | 1,761.30 | 23,959 |
| 2026-06-12 | 1,726.00 | 1,799.00 | 1,713.00 | 1,774.00 | 1,731.05 | 18,624 |
| 2026-06-11 | 1,693.00 | 1,727.00 | 1,693.00 | 1,726.00 | 1,684.21 | 8,450 |
| 2026-06-10 | 1,729.00 | 1,806.00 | 1,691.00 | 1,693.00 | 1,652.01 | 16,446 |
| 2026-06-09 | 1,637.00 | 1,744.00 | 1,637.00 | 1,737.00 | 1,694.94 | 26,035 |
| 2026-06-08 | 1,661.00 | 1,726.00 | 1,600.00 | 1,670.00 | 1,629.56 | 89,017 |
| 2026-06-05 | 1,845.00 | 1,845.00 | 1,701.00 | 1,747.00 | 1,704.70 | 23,997 |
| 2026-06-04 | 1,713.00 | 1,830.00 | 1,713.00 | 1,810.00 | 1,766.17 | 30,898 |
| 2026-06-02 | 1,831.00 | 1,831.00 | 1,651.00 | 1,800.00 | 1,756.42 | 57,822 |
| 2026-06-01 | 1,890.00 | 1,892.00 | 1,820.00 | 1,831.00 | 1,786.67 | 39,981 |
| 2026-05-29 | 1,995.00 | 1,999.00 | 1,885.00 | 1,892.00 | 1,846.19 | 71,275 |
| 2026-05-28 | 2,075.00 | 2,075.00 | 1,950.00 | 1,999.00 | 1,950.60 | 30,780 |
| 2026-05-27 | 2,085.00 | 2,100.00 | 2,030.00 | 2,060.00 | 2,010.12 | 51,281 |
| 2026-05-26 | 2,180.00 | 2,210.00 | 2,035.00 | 2,100.00 | 2,049.15 | 148,393 |
| 2026-05-22 | 2,130.00 | 2,180.00 | 2,130.00 | 2,180.00 | 2,127.22 | 24,882 |
| 2026-05-21 | 2,105.00 | 2,160.00 | 2,105.00 | 2,130.00 | 2,078.43 | 48,998 |
| 2026-05-20 | 2,125.00 | 2,135.00 | 2,075.00 | 2,105.00 | 2,054.03 | 28,432 |
| 2026-05-19 | 2,155.00 | 2,210.00 | 2,100.00 | 2,140.00 | 2,088.18 | 47,996 |
| 2026-05-18 | 2,175.00 | 2,210.00 | 2,045.00 | 2,170.00 | 2,117.46 | 75,868 |
| 2026-05-15 | 2,175.00 | 2,235.00 | 2,130.00 | 2,175.00 | 2,122.34 | 59,920 |
| 2026-05-14 | 2,120.00 | 2,180.00 | 2,110.00 | 2,175.00 | 2,122.34 | 35,439 |
| 2026-05-13 | 2,130.00 | 2,140.00 | 2,075.00 | 2,140.00 | 2,088.18 | 33,531 |
| 2026-05-12 | 2,120.00 | 2,170.00 | 2,050.00 | 2,130.00 | 2,078.43 | 84,398 |
| 2026-05-11 | 2,155.00 | 2,155.00 | 2,065.00 | 2,135.00 | 2,083.31 | 47,817 |
| 2026-05-08 | 2,120.00 | 2,145.00 | 2,105.00 | 2,140.00 | 2,088.18 | 37,912 |
| 2026-05-07 | 2,125.00 | 2,150.00 | 2,075.00 | 2,130.00 | 2,078.43 | 57,384 |
| 2026-05-06 | 2,225.00 | 2,225.00 | 2,115.00 | 2,150.00 | 2,097.94 | 61,917 |
| 2026-05-04 | 2,230.00 | 2,285.00 | 2,145.00 | 2,225.00 | 2,171.13 | 86,209 |
| 2026-04-30 | 2,160.00 | 2,170.00 | 2,145.00 | 2,170.00 | 2,117.46 | 25,962 |
| 2026-04-29 | 2,185.00 | 2,185.00 | 2,130.00 | 2,180.00 | 2,127.22 | 33,057 |
| 2026-04-28 | 2,165.00 | 2,210.00 | 2,150.00 | 2,185.00 | 2,132.09 | 45,255 |
| 2026-04-27 | 2,135.00 | 2,195.00 | 2,115.00 | 2,165.00 | 2,112.58 | 67,600 |
| 2026-04-24 | 2,110.00 | 2,190.00 | 2,100.00 | 2,135.00 | 2,083.31 | 51,080 |
| 2026-04-23 | 2,095.00 | 2,125.00 | 2,080.00 | 2,125.00 | 2,073.55 | 33,636 |
| 2026-04-22 | 2,065.00 | 2,095.00 | 2,060.00 | 2,095.00 | 2,044.27 | 21,067 |
| 2026-04-21 | 2,115.00 | 2,190.00 | 2,060.00 | 2,080.00 | 2,029.64 | 71,079 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 50.0000 KRW |
| 2026-03-27 | 100.0000 KRW |
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.