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
2025-04-238,649.998,669.998,479.998,579.992,544.4627,648
2025-04-228,529.998,659.998,509.998,619.992,556.3316,716
2025-04-218,569.998,689.998,539.998,619.992,556.3326,820
2025-04-188,579.998,649.998,479.998,629.992,559.2917,367
2025-04-178,619.998,649.998,479.998,589.992,547.4316,467
2025-04-168,619.998,689.998,499.998,659.992,568.1925,722
2025-04-158,479.998,629.998,409.998,619.992,556.3344,007
2025-04-148,449.998,489.998,279.998,489.992,517.7752,566
2025-04-118,119.998,379.998,069.998,349.992,476.2693,078
2025-04-108,009.998,289.997,889.998,119.992,408.0593,132
2025-04-097,909.997,999.997,739.997,889.992,339.8429,355
2025-04-087,869.998,089.997,759.997,999.992,372.4632,094
2025-04-077,999.997,999.997,719.997,939.992,354.6729,298
2025-04-047,579.998,289.997,279.998,129.992,411.01118,902
2025-04-037,649.997,709.997,539.997,699.992,283.497,674
2025-04-027,689.997,729.997,559.997,709.992,286.4610,104
2025-04-017,549.997,699.997,549.997,689.992,280.5310,962
2025-03-317,899.997,899.997,459.997,549.992,239.0167,608
2025-03-287,919.997,939.997,669.997,799.992,313.1523,787
2025-03-277,949.997,949.997,859.997,919.992,348.746,819
2025-03-267,929.997,979.997,839.997,949.992,357.6310,158
2025-03-257,909.997,939.997,829.997,929.992,351.707,842
2025-03-247,879.997,949.997,709.997,919.992,348.7434,710
2025-03-217,959.997,959.997,779.997,849.992,327.9822,938
2025-03-207,999.997,999.997,899.997,959.992,360.603,510
2025-03-197,919.998,039.997,729.997,999.992,372.4619,200
2025-03-187,859.998,029.997,859.997,989.992,369.4922,182
2025-03-178,019.998,019.997,899.997,999.992,372.4614,937
2025-03-148,039.998,039.997,899.997,999.992,372.4610,632
2025-03-138,029.998,029.997,829.997,999.992,372.468,781
2025-03-127,849.997,989.997,749.997,979.992,366.5314,760
2025-03-117,699.997,919.997,629.997,879.992,336.8727,684
2025-03-107,759.997,839.997,689.997,809.992,316.1112,624
2025-03-077,839.997,899.997,749.997,759.992,301.2932,043
2025-03-067,879.997,929.997,789.997,839.992,325.0123,712
2025-03-057,779.997,979.997,769.997,879.992,336.8716,566
2025-03-047,809.997,909.997,719.997,839.992,325.0128,605
2025-02-287,939.998,039.997,889.997,989.992,369.4922,149
2025-02-278,029.998,059.997,939.998,059.992,390.2511,520
2025-02-268,029.998,049.997,949.998,039.992,384.3215,102
2025-02-258,019.998,069.997,959.998,039.992,384.3210,038
2025-02-248,039.998,059.997,869.998,049.992,387.2924,903
2025-02-218,059.998,069.997,869.998,069.992,393.2231,674
2025-02-208,039.998,039.997,899.997,979.992,366.5315,504
2025-02-198,069.998,069.997,899.998,039.992,384.3229,754
2025-02-188,049.998,069.997,999.998,049.992,387.293,756
2025-02-178,019.998,059.997,899.998,029.992,381.3617,193
2025-02-148,039.998,049.997,949.998,019.992,378.398,508
2025-02-137,899.998,049.997,799.998,039.992,384.3228,401
2025-02-127,979.998,099.997,859.997,899.992,342.8028,908
2025-02-118,019.998,099.997,889.998,049.992,387.2917,223
2025-02-108,109.998,109.997,959.998,019.992,378.3911,472
2025-02-077,999.998,109.997,959.998,109.992,405.0818,747
2025-02-068,039.998,039.997,929.997,999.992,372.468,142
2025-02-058,059.998,059.997,909.998,039.992,384.3214,859
2025-02-047,789.998,059.997,699.998,039.992,384.3254,792
2025-02-038,069.998,079.997,609.997,699.992,283.4950,937
2025-01-318,209.998,229.998,089.998,149.992,416.9441,160
2025-01-248,379.998,379.998,219.998,219.992,437.7036,150
2025-01-238,359.998,509.998,299.998,379.992,485.1511,073
← NewerPage 7 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.