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
2024-10-258,329.998,329.998,059.998,119.992,335.1618,561
2024-10-248,379.998,389.998,109.998,239.992,369.6727,528
2024-10-238,319.998,399.998,219.998,299.992,386.9318,171
2024-10-228,529.998,529.998,169.998,359.992,404.1840,743
2024-10-218,499.998,539.998,399.998,529.992,453.0717,769
2024-10-188,619.998,619.998,369.998,499.992,444.4571,640
2024-10-178,699.998,699.998,549.998,599.992,473.2025,095
2024-10-168,659.998,699.998,569.998,619.992,478.9617,124
2024-10-158,619.998,759.998,569.998,649.992,487.5818,783
2024-10-148,549.998,719.998,549.998,649.992,487.5837,752
2024-10-118,739.998,779.998,609.998,629.992,481.8326,976
2024-10-108,889.998,889.998,689.998,739.992,513.4740,446
2024-10-088,929.998,929.998,699.998,899.992,559.4833,927
2024-10-078,909.998,969.998,789.998,929.992,568.1135,979
2024-10-048,899.998,899.998,759.998,869.992,550.8521,258
2024-10-028,929.998,929.998,709.998,829.992,539.3525,530
2024-09-309,229.999,269.998,849.998,939.992,570.9847,412
2024-09-279,219.999,299.999,039.999,169.992,637.1335,007
2024-09-269,229.999,479.999,009.999,219.992,651.5055,317
2024-09-259,249.999,249.999,099.999,229.992,654.3853,025
2024-09-248,869.999,249.998,839.999,249.992,660.1379,869
2024-09-238,929.998,989.998,739.998,859.992,547.9741,343
2024-09-208,919.999,039.998,859.998,899.992,559.4820,406
2024-09-198,889.998,919.998,809.998,909.992,562.3520,967
2024-09-139,039.999,039.998,839.998,889.992,556.6017,436
2024-09-128,689.998,949.998,599.998,869.992,550.8556,094
2024-09-118,639.998,789.998,519.998,559.992,461.7053,646
2024-09-108,509.998,919.998,379.998,599.992,473.20130,923
2024-09-098,639.998,869.998,519.998,779.992,524.9744,079
2024-09-068,899.999,099.998,679.998,859.992,547.9778,348
2024-09-059,259.999,849.998,869.998,979.992,582.48262,023
2024-09-049,209.999,279.999,069.999,249.992,660.1364,170
2024-09-038,899.999,749.998,899.999,369.992,694.64323,676
2024-09-029,019.999,039.998,749.998,929.992,568.1166,429
2024-08-309,089.999,149.998,849.999,019.992,593.9941,004
2024-08-298,889.999,179.998,829.998,939.992,570.98104,898
2024-08-288,789.999,249.998,789.998,949.992,573.8648,531
2024-08-278,899.998,999.998,709.998,959.992,576.7327,048
2024-08-269,049.999,069.998,849.998,989.992,585.3621,810
2024-08-238,949.999,039.998,899.998,969.992,579.6117,274
2024-08-229,069.999,069.998,749.998,959.992,576.7350,799
2024-08-219,239.999,249.998,949.998,999.992,588.2440,206
2024-08-209,099.999,339.999,009.999,239.992,657.2648,018
2024-08-199,109.999,329.998,899.999,009.992,591.11138,279
2024-08-169,259.999,439.999,179.999,349.992,688.89140,622
2024-08-148,999.999,459.998,969.999,269.992,665.88137,475
2024-08-139,059.999,059.998,749.998,899.992,559.4887,150
2024-08-128,809.999,129.998,719.999,079.992,611.24117,057
2024-08-098,559.998,959.998,559.998,809.992,533.60121,002
2024-08-088,499.998,679.998,359.998,549.992,458.82102,504
2024-08-078,639.998,799.998,409.998,599.992,473.20171,870
2024-08-068,479.999,819.998,259.998,639.992,484.715,872,458
2024-08-059,469.999,469.997,999.998,259.992,375.43236,091
2024-08-029,659.999,899.999,409.999,469.992,723.4077,562
2024-08-019,649.999,949.999,649.999,899.992,847.0639,372
2024-07-319,589.999,739.999,319.999,739.992,801.0563,690
2024-07-309,989.9910,029.999,609.999,679.992,783.7964,728
2024-07-2910,099.9910,099.999,799.999,989.992,872.9444,409
2024-07-269,939.9910,139.999,709.9910,029.992,884.4589,934
2024-07-259,829.9910,009.999,699.999,939.992,858.5672,639
← NewerPage 9 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.