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
2025-01-228,349.998,569.998,309.998,439.992,502.9514,235
2025-01-218,599.998,679.998,409.998,419.992,497.0140,575
2025-01-208,669.998,669.998,439.998,499.992,520.7438,682
2025-01-178,629.998,659.998,469.998,629.992,559.2925,236
2025-01-168,629.998,659.998,589.998,649.992,565.2218,966
2025-01-158,609.998,649.998,419.998,629.992,559.2923,133
2025-01-148,449.998,609.998,399.998,589.992,547.4315,663
2025-01-138,569.998,569.998,309.998,449.992,505.9132,835
2025-01-108,419.998,569.998,419.998,509.992,523.7019,617
2025-01-098,459.998,519.998,409.998,499.992,520.7426,982
2025-01-088,419.998,599.998,399.998,549.992,535.5736,903
2025-01-078,639.998,649.998,449.998,529.992,529.6426,337
2025-01-068,529.998,689.998,429.998,579.992,544.4635,301
2025-01-038,449.998,599.998,369.998,529.992,529.6459,778
2025-01-028,269.998,469.998,209.998,369.992,482.1936,858
2024-12-308,119.998,289.998,049.998,269.992,452.5330,177
2024-12-278,309.998,309.998,009.998,179.992,425.8435,817
2024-12-268,219.998,379.998,149.998,259.992,375.4324,576
2024-12-248,179.998,339.998,149.998,219.992,363.9236,624
2024-12-238,199.998,299.998,099.998,249.992,372.5559,817
2024-12-208,379.998,379.998,009.998,209.992,361.0562,442
2024-12-198,399.998,549.998,289.998,379.992,409.9448,096
2024-12-188,309.998,579.998,209.998,489.992,441.5754,735
2024-12-178,349.998,399.998,159.998,309.992,389.8051,858
2024-12-168,289.998,379.998,159.998,349.992,401.3135,535
2024-12-138,089.998,289.998,089.998,289.992,384.0548,633
2024-12-128,299.998,359.997,929.998,099.992,329.41156,351
2024-12-117,759.998,329.997,739.998,289.992,384.0581,762
2024-12-107,329.997,779.997,329.997,759.992,231.6369,636
2024-12-098,009.998,059.997,449.997,609.992,188.5094,464
2024-12-068,269.998,279.997,839.998,099.992,329.4150,307
2024-12-058,269.998,349.998,119.998,189.992,355.30212,391
2024-12-048,279.998,329.998,029.998,179.992,352.4285,845
2024-12-038,099.998,439.998,079.998,349.992,401.31123,297
2024-12-028,219.998,389.998,079.998,199.992,358.1778,258
2024-11-298,369.998,419.998,149.998,209.992,361.0579,443
2024-11-288,479.998,599.998,439.998,509.992,447.3226,739
2024-11-278,549.998,599.998,399.998,559.992,461.7055,284
2024-11-268,449.998,549.998,129.998,549.992,458.8254,786
2024-11-258,319.998,529.998,269.998,449.992,430.0760,537
2024-11-228,259.998,489.998,159.998,349.992,401.3196,936
2024-11-217,999.998,349.997,869.998,289.992,384.05157,056
2024-11-207,889.998,129.997,699.997,999.992,300.65155,607
2024-11-198,399.998,679.997,899.997,909.992,274.771,095,232
2024-11-187,389.997,589.997,319.997,549.992,171.24115,299
2024-11-157,229.997,439.997,049.997,429.992,136.7352,527
2024-11-147,159.997,399.997,159.997,299.992,099.3594,800
2024-11-137,419.997,569.997,239.997,299.992,099.3547,730
2024-11-127,599.997,649.997,339.997,409.992,130.9884,687
2024-11-117,849.997,879.997,609.997,679.992,208.6362,535
2024-11-088,129.998,129.997,709.997,849.992,257.5256,955
2024-11-078,119.998,119.997,629.997,939.992,283.40164,685
2024-11-068,199.998,209.998,029.998,109.992,332.2947,304
2024-11-058,179.998,299.998,099.998,149.992,343.7988,668
2024-11-048,019.998,349.998,019.998,099.992,329.4160,096
2024-11-018,109.998,299.998,039.998,229.992,366.8015,999
2024-10-318,219.998,269.998,059.998,239.992,369.675,010
2024-10-308,219.998,299.998,139.998,219.992,363.9215,111
2024-10-298,139.998,249.998,099.998,219.992,363.9216,110
2024-10-288,119.998,229.998,069.998,139.992,340.9215,957
← NewerPage 8 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.