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
2025-07-238,799.999,109.998,569.998,819.992,615.64105,288
2025-07-228,709.998,829.998,659.998,719.992,585.9824,531
2025-07-218,529.998,829.998,529.998,769.992,600.8132,727
2025-07-188,679.998,789.998,679.998,769.992,600.8116,581
2025-07-178,749.998,799.998,579.998,799.992,609.7118,618
2025-07-168,849.998,849.998,659.998,719.992,585.9821,810
2025-07-158,769.998,849.998,729.998,829.992,618.6036,687
2025-07-148,889.998,889.998,719.998,829.992,618.6020,277
2025-07-118,779.998,859.998,719.998,839.992,621.5734,155
2025-07-108,729.998,879.998,689.998,769.992,600.8135,907
2025-07-098,829.998,999.998,709.998,769.992,600.8167,533
2025-07-088,689.999,019.998,589.998,769.992,600.8170,089
2025-07-078,659.998,849.998,559.998,589.992,547.4353,109
2025-07-048,809.998,929.998,669.998,729.992,588.9571,883
2025-07-038,849.998,879.998,639.998,809.992,612.67205,320
2025-07-029,309.9910,889.998,749.998,809.992,612.672,441,838
2025-07-019,339.999,349.999,269.999,309.992,760.9521,462
2025-06-309,299.999,419.999,219.999,359.992,775.7847,688
2025-06-279,379.999,599.999,319.999,379.992,781.7134,440
2025-06-269,559.999,679.999,309.999,459.992,805.4346,821
2025-06-259,479.999,649.999,339.999,559.992,835.0984,267
2025-06-249,299.999,589.999,149.999,499.992,817.30104,124
2025-06-238,839.999,719.998,609.999,319.992,763.92558,133
2025-06-208,579.998,889.998,479.998,849.992,624.53137,343
2025-06-198,429.998,579.998,429.998,519.992,526.6712,138
2025-06-188,589.998,589.998,399.998,529.992,529.6430,639
2025-06-178,489.998,779.998,279.998,529.992,529.6494,881
2025-06-168,319.998,499.998,239.998,469.992,511.8431,563
2025-06-138,349.998,359.998,159.998,319.992,467.3660,384
2025-06-128,469.998,469.998,349.998,349.992,476.2625,419
2025-06-118,389.998,489.998,319.998,469.992,511.8432,973
2025-06-108,409.998,469.998,259.998,309.992,464.3958,893
2025-06-098,349.998,429.998,339.998,409.992,494.0536,825
2025-06-058,289.998,439.998,209.998,349.992,476.2668,130
2025-06-048,179.998,379.998,139.998,199.992,431.7797,404
2025-06-028,109.998,219.998,019.998,179.992,425.848,199
2025-05-308,179.998,179.998,039.998,109.992,405.0810,044
2025-05-298,139.998,189.998,049.998,179.992,425.8416,395
2025-05-288,039.998,239.998,019.998,129.992,411.0136,450
2025-05-278,169.998,169.998,039.998,039.992,384.3228,941
2025-05-268,109.998,169.998,039.998,169.992,422.8817,493
2025-05-238,099.998,129.997,999.998,129.992,411.0110,680
2025-05-228,219.998,219.998,049.998,099.992,402.128,703
2025-05-218,189.998,289.998,069.998,229.992,440.6733,285
2025-05-208,149.998,229.998,059.998,189.992,428.8111,553
2025-05-198,219.998,269.998,049.998,229.992,440.6731,209
2025-05-168,449.998,489.998,099.998,279.992,455.5059,814
2025-05-158,289.998,489.998,239.998,299.992,461.4336,471
2025-05-148,419.998,419.998,149.998,289.992,458.4611,292
2025-05-138,349.998,399.998,229.998,339.992,473.2910,779
2025-05-128,369.998,419.998,259.998,349.992,476.266,435
2025-05-098,469.998,469.998,299.998,369.992,482.199,591
2025-05-088,469.998,469.998,369.998,429.992,499.9811,928
2025-05-078,399.998,419.998,209.998,419.992,497.0122,488
2025-05-028,389.998,399.998,249.998,319.992,467.366,906
2025-04-308,539.998,579.998,359.998,389.992,488.1219,299
2025-04-298,479.998,589.998,429.998,539.992,532.609,954
2025-04-288,419.998,549.998,409.998,479.992,514.8128,335
2025-04-258,599.998,599.998,479.998,479.992,514.8130,141
2025-04-248,579.998,599.998,469.998,589.992,547.4329,829
← NewerPage 6 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.