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
2025-10-232,510.002,560.002,470.002,480.002,206.3964,074
2025-10-222,450.002,540.002,390.002,505.002,228.63169,678
2025-10-212,565.002,620.002,415.002,425.002,157.46344,531
2025-10-202,545.002,940.002,520.002,560.002,277.561,774,100
2025-10-172,630.002,630.002,530.002,545.002,264.22211,122
2025-10-162,720.002,745.002,620.002,635.002,344.29134,393
2025-10-152,730.002,780.002,720.002,740.002,437.7155,922
2025-10-142,810.002,820.002,685.002,735.002,433.26156,828
2025-10-132,740.002,825.002,680.002,810.002,499.9873,265
2025-10-102,840.002,890.002,740.002,805.002,495.5396,904
2025-10-022,830.002,885.002,795.002,835.002,522.2274,826
2025-10-012,830.002,900.002,795.002,830.002,517.78109,156
2025-09-303,000.003,060.002,810.002,830.002,517.78391,842
2025-09-293,095.003,160.002,985.003,015.002,682.37175,631
2025-09-263,085.003,285.003,010.003,045.002,709.061,070,619
2025-09-253,850.003,850.003,555.003,600.003,202.8292,899
2025-09-243,870.003,895.003,770.003,850.003,425.2430,444
2025-09-233,995.004,040.003,800.003,835.003,411.9053,320
2025-09-223,970.003,990.003,900.003,960.003,523.1129,858
2025-09-194,035.004,035.003,880.003,935.003,500.8750,706
2025-09-184,025.004,025.003,910.003,990.003,549.8037,438
2025-09-173,935.004,030.003,880.003,975.003,536.4541,259
2025-09-164,140.004,175.003,825.003,935.003,500.87165,117
2025-09-154,080.004,215.003,995.004,210.003,745.5370,715
2025-09-124,195.004,195.004,025.004,025.003,580.94102,543
2025-09-114,300.004,300.004,130.004,155.003,696.59127,716
2025-09-104,290.004,365.004,225.004,265.003,794.46142,515
2025-09-094,470.004,700.004,270.004,280.003,807.80682,765
2025-09-085,440.005,440.004,445.004,540.004,039.123,709,324
2025-09-0512,209.9912,289.9912,009.9912,049.993,573.52609,157
2025-09-0411,909.9912,149.9911,739.9912,119.993,594.28240,177
2025-09-0312,149.9912,149.9911,669.9911,859.993,517.17264,318
2025-09-0211,909.9912,149.9911,749.9912,149.993,603.17219,792
2025-09-0112,219.9912,329.9911,809.9911,939.993,540.90455,571
2025-08-2912,719.9912,719.9911,969.9912,419.993,683.24726,175
2025-08-2812,009.9912,859.9911,779.9912,699.993,766.282,072,696
2025-08-2710,529.9911,909.9910,519.9911,699.993,469.722,747,496
2025-08-2611,139.9911,139.9910,209.9910,519.993,119.791,100,848
2025-08-2510,529.9913,299.9910,529.9911,149.993,306.626,067,131
2025-08-229,919.9910,499.999,919.9910,499.993,113.85233,349
2025-08-219,709.999,959.999,579.999,909.992,938.89106,248
2025-08-209,359.999,749.999,299.999,709.992,879.5789,946
2025-08-199,399.999,689.999,359.999,489.992,814.3378,543
2025-08-189,219.999,479.999,219.999,379.992,781.7189,436
2025-08-148,869.999,329.998,869.999,219.992,734.2696,471
2025-08-139,139.999,199.998,979.999,059.992,686.8142,438
2025-08-129,249.999,379.999,099.999,149.992,713.5056,310
2025-08-118,999.999,349.998,989.999,269.992,749.0999,903
2025-08-088,809.999,139.998,799.999,079.992,692.7461,494
2025-08-078,699.998,819.998,699.998,809.992,612.6721,999
2025-08-068,569.998,769.998,569.998,649.992,565.2213,875
2025-08-058,599.998,739.998,499.998,639.992,562.2627,399
2025-08-048,429.998,539.998,299.998,479.992,514.8138,469
2025-08-018,619.998,849.998,369.998,429.992,499.9866,156
2025-07-318,729.998,849.998,659.998,749.992,594.8828,815
2025-07-308,829.998,829.998,649.998,729.992,588.9526,340
2025-07-298,749.998,869.998,569.998,729.992,588.9514,484
2025-07-288,909.998,909.998,619.998,729.992,588.9597,386
2025-07-258,679.998,869.998,639.998,829.992,618.6025,404
2025-07-248,899.998,899.998,709.998,759.992,597.8421,621
← NewerPage 5 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.