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%
← 415380.KQ stock page

Studio Samick Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,110.002,130.002,095.002,100.002,049.1518,638
2026-04-172,085.002,130.002,080.002,115.002,063.7935,372
2026-04-162,100.002,115.002,075.002,100.002,049.158,574
2026-04-152,080.002,110.002,070.002,090.002,039.3924,615
2026-04-142,110.002,110.002,035.002,075.002,024.7645,863
2026-04-132,120.002,120.002,050.002,070.002,019.8824,563
2026-04-102,075.002,115.002,055.002,080.002,029.6419,515
2026-04-092,065.002,075.002,035.002,075.002,024.7611,611
2026-04-082,050.002,080.002,045.002,075.002,024.7615,763
2026-04-072,065.002,070.002,025.002,050.002,000.368,301
2026-04-062,030.002,100.002,010.002,065.002,015.0013,860
2026-04-032,075.002,075.001,981.002,020.001,971.0925,649
2026-04-022,070.002,120.001,994.002,045.001,995.4837,449
2026-04-012,065.002,105.002,065.002,075.002,024.7629,914
2026-03-312,055.002,070.002,030.002,045.001,995.4814,899
2026-03-301,969.002,065.001,969.002,055.002,005.2432,536
2026-03-272,050.002,090.002,000.002,090.002,039.3924,423
2026-03-262,030.002,055.001,999.002,050.001,902.7832,337
2026-03-251,998.002,065.001,998.002,020.001,874.9429,687
2026-03-242,000.002,015.001,984.001,998.001,854.5214,896
2026-03-232,020.002,030.001,981.001,999.001,855.4534,621
2026-03-202,050.002,070.002,005.002,070.001,921.3519,365
2026-03-192,050.002,050.002,010.002,035.001,888.8611,190
2026-03-182,035.002,045.002,025.002,040.001,893.508,052
2026-03-172,055.002,060.002,005.002,005.001,861.0223,378
2026-03-162,070.002,090.002,015.002,020.001,874.9426,170
2026-03-132,075.002,085.002,045.002,085.001,935.277,882
2026-03-122,065.002,085.002,030.002,070.001,921.3513,508
2026-03-112,030.002,080.002,025.002,065.001,916.7128,306
2026-03-101,971.002,060.001,971.002,030.001,884.2239,674
2026-03-092,040.002,040.001,960.002,020.001,874.9447,577
2026-03-062,030.002,065.001,997.002,065.001,916.7139,456
2026-03-051,863.002,075.001,853.002,030.001,884.22132,673
2026-03-042,045.002,045.001,834.001,834.001,702.30145,305
2026-03-032,100.002,340.002,030.002,035.001,888.86359,885
2026-02-272,150.002,190.002,110.002,120.001,967.7655,040
2026-02-262,240.002,245.002,165.002,165.002,009.5377,144
2026-02-252,230.002,265.002,220.002,255.002,093.0629,375
2026-02-242,245.002,245.002,195.002,230.002,069.8645,706
2026-02-232,215.002,240.002,195.002,225.002,065.2245,595
2026-02-202,205.002,230.002,197.002,215.002,055.9433,623
2026-02-192,220.002,245.002,190.002,235.002,074.5043,515
2026-02-132,275.002,315.002,180.002,220.002,060.5878,397
2026-02-122,260.002,310.002,235.002,295.002,130.1929,591
2026-02-112,265.002,290.002,205.002,275.002,111.6326,042
2026-02-102,200.002,260.002,195.002,245.002,083.7853,689
2026-02-092,180.002,235.002,180.002,190.002,032.7351,079
2026-02-062,260.002,275.002,155.002,175.002,018.8177,656
2026-02-052,265.002,270.002,220.002,260.002,097.7025,399
2026-02-042,255.002,275.002,210.002,255.002,093.0642,125
2026-02-032,190.002,295.002,170.002,255.002,093.0663,542
2026-02-022,210.002,235.002,165.002,170.002,014.1755,782
2026-01-302,255.002,265.002,210.002,215.002,055.9485,126
2026-01-292,350.002,360.002,245.002,255.002,093.0693,662
2026-01-282,295.002,330.002,280.002,330.002,162.6840,184
2026-01-272,360.002,360.002,275.002,275.002,111.6329,960
2026-01-262,280.002,380.002,225.002,300.002,134.83130,189
2026-01-232,250.002,250.002,215.002,240.002,079.1412,623
2026-01-222,250.002,255.002,220.002,245.002,083.7820,679
2026-01-212,215.002,245.002,185.002,230.002,069.8626,166
← NewerPage 3 of 11 · 654 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-1350.0000 KRW
2026-03-27100.0000 KRW
2025-12-29100.0000 KRW
2024-12-27250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.