SPC Samlip Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 39,900.00 | 39,950.00 | 38,650.00 | 39,300.00 | 39,300.00 | 3,662 |
| 2026-10-22 | 40,700.00 | 40,700.00 | 39,500.00 | 39,900.00 | 39,900.00 | 1,838 |
| 2026-10-21 | 40,650.00 | 40,800.00 | 40,100.00 | 40,700.00 | 40,700.00 | 2,480 |
| 2026-10-20 | 40,350.00 | 41,000.00 | 40,100.00 | 40,750.00 | 40,750.00 | 1,557 |
| 2026-10-19 | 40,250.00 | 40,950.00 | 39,350.00 | 40,600.00 | 40,600.00 | 2,691 |
| 2026-10-16 | 39,550.00 | 41,100.00 | 39,550.00 | 40,500.00 | 40,500.00 | 3,599 |
| 2026-10-15 | 40,100.00 | 40,100.00 | 38,950.00 | 39,950.00 | 39,950.00 | 6,807 |
| 2026-10-14 | 40,000.00 | 40,200.00 | 39,300.00 | 39,950.00 | 39,950.00 | 6,392 |
| 2026-10-13 | 39,900.00 | 40,250.00 | 39,100.00 | 40,000.00 | 40,000.00 | 5,651 |
| 2026-10-12 | 40,300.00 | 41,050.00 | 39,500.00 | 40,600.00 | 40,600.00 | 5,131 |
| 2026-10-08 | 41,250.00 | 41,250.00 | 40,100.00 | 40,150.00 | 40,150.00 | 3,243 |
| 2026-10-07 | 40,950.00 | 41,400.00 | 40,550.00 | 41,100.00 | 41,100.00 | 3,247 |
| 2026-10-06 | 41,800.00 | 41,900.00 | 40,950.00 | 40,950.00 | 40,950.00 | 2,387 |
| 2026-10-02 | 41,200.00 | 42,450.00 | 41,150.00 | 41,850.00 | 41,850.00 | 5,359 |
| 2026-10-01 | 40,750.00 | 41,900.00 | 40,400.00 | 40,750.00 | 40,750.00 | 5,861 |
| 2026-09-30 | 39,550.00 | 40,700.00 | 39,150.00 | 40,650.00 | 40,650.00 | 5,783 |
| 2026-09-29 | 39,300.00 | 39,500.00 | 38,700.00 | 39,000.00 | 39,000.00 | 1,297 |
| 2026-09-28 | 38,900.00 | 39,450.00 | 38,550.00 | 38,900.00 | 38,900.00 | 1,476 |
| 2026-09-23 | 39,100.00 | 39,650.00 | 38,700.00 | 38,750.00 | 38,750.00 | 1,722 |
| 2026-09-22 | 39,300.00 | 39,850.00 | 39,000.00 | 39,050.00 | 39,050.00 | 1,824 |
| 2026-09-21 | 40,350.00 | 40,400.00 | 39,400.00 | 39,650.00 | 39,650.00 | 2,551 |
| 2026-09-18 | 40,900.00 | 40,900.00 | 39,700.00 | 40,400.00 | 40,400.00 | 2,093 |
| 2026-09-17 | 40,250.00 | 40,500.00 | 39,800.00 | 40,350.00 | 40,350.00 | 2,895 |
| 2026-09-16 | 41,200.00 | 41,200.00 | 40,100.00 | 40,250.00 | 40,250.00 | 961 |
| 2026-09-15 | 41,050.00 | 41,900.00 | 40,700.00 | 41,200.00 | 41,200.00 | 2,281 |
| 2026-09-14 | 41,600.00 | 41,850.00 | 40,950.00 | 41,850.00 | 41,850.00 | 1,684 |
| 2026-09-11 | 41,050.00 | 41,600.00 | 41,050.00 | 41,600.00 | 41,600.00 | 372 |
| 2026-09-10 | 41,800.00 | 42,100.00 | 41,050.00 | 41,600.00 | 41,600.00 | 2,113 |
| 2026-09-09 | 42,250.00 | 42,300.00 | 41,600.00 | 41,800.00 | 41,800.00 | 3,944 |
| 2026-09-08 | 40,850.00 | 42,250.00 | 40,850.00 | 42,250.00 | 42,250.00 | 5,794 |
| 2026-09-07 | 40,350.00 | 41,100.00 | 40,200.00 | 40,900.00 | 40,900.00 | 2,126 |
| 2026-09-04 | 40,900.00 | 41,100.00 | 40,600.00 | 40,650.00 | 40,650.00 | 1,602 |
| 2026-09-03 | 41,000.00 | 41,400.00 | 40,600.00 | 40,900.00 | 40,900.00 | 2,685 |
| 2026-09-02 | 41,050.00 | 41,600.00 | 40,000.00 | 41,100.00 | 41,100.00 | 3,701 |
| 2026-09-01 | 41,000.00 | 41,750.00 | 40,650.00 | 41,450.00 | 41,450.00 | 4,506 |
| 2026-08-31 | 41,300.00 | 41,300.00 | 40,450.00 | 41,300.00 | 41,300.00 | 3,964 |
| 2026-08-28 | 39,800.00 | 40,950.00 | 39,700.00 | 40,950.00 | 40,950.00 | 3,263 |
| 2026-08-27 | 39,900.00 | 39,900.00 | 39,500.00 | 39,700.00 | 39,700.00 | 1,064 |
| 2026-08-26 | 38,500.00 | 40,100.00 | 38,500.00 | 39,900.00 | 39,900.00 | 3,161 |
| 2026-08-25 | 39,500.00 | 39,800.00 | 39,000.00 | 39,550.00 | 39,550.00 | 2,973 |
| 2026-08-24 | 39,100.00 | 39,550.00 | 38,950.00 | 39,400.00 | 39,400.00 | 745 |
| 2026-08-21 | 39,300.00 | 39,700.00 | 38,650.00 | 39,100.00 | 39,100.00 | 3,166 |
| 2026-08-20 | 39,000.00 | 39,500.00 | 38,850.00 | 39,300.00 | 39,300.00 | 2,874 |
| 2026-08-19 | 38,000.00 | 39,750.00 | 38,000.00 | 39,000.00 | 39,000.00 | 4,000 |
| 2026-08-18 | 41,350.00 | 41,350.00 | 39,200.00 | 39,700.00 | 39,700.00 | 6,034 |
| 2026-08-14 | 40,250.00 | 41,500.00 | 39,850.00 | 41,450.00 | 41,450.00 | 4,171 |
| 2026-08-13 | 40,600.00 | 40,650.00 | 39,600.00 | 39,600.00 | 39,600.00 | 4,583 |
| 2026-08-12 | 41,400.00 | 41,450.00 | 40,200.00 | 40,700.00 | 40,700.00 | 3,200 |
| 2026-08-11 | 41,000.00 | 41,450.00 | 40,800.00 | 41,200.00 | 41,200.00 | 2,965 |
| 2026-08-10 | 40,500.00 | 41,150.00 | 40,300.00 | 40,400.00 | 40,400.00 | 5,353 |
| 2026-08-07 | 39,550.00 | 40,500.00 | 39,500.00 | 40,250.00 | 40,250.00 | 5,100 |
| 2026-08-06 | 38,950.00 | 40,000.00 | 38,900.00 | 39,500.00 | 39,500.00 | 5,690 |
| 2026-08-05 | 39,000.00 | 39,600.00 | 38,750.00 | 38,900.00 | 38,900.00 | 4,402 |
| 2026-08-04 | 39,550.00 | 39,650.00 | 38,850.00 | 39,000.00 | 39,000.00 | 3,636 |
| 2026-08-03 | 39,900.00 | 40,600.00 | 39,250.00 | 39,250.00 | 39,250.00 | 2,600 |
| 2026-07-31 | 39,350.00 | 39,900.00 | 38,700.00 | 39,900.00 | 39,900.00 | 1,971 |
| 2026-07-30 | 36,150.00 | 39,600.00 | 36,150.00 | 39,000.00 | 39,000.00 | 3,326 |
| 2026-07-29 | 39,050.00 | 39,950.00 | 37,800.00 | 38,250.00 | 38,250.00 | 8,814 |
| 2026-07-28 | 39,850.00 | 39,850.00 | 38,600.00 | 39,050.00 | 39,050.00 | 3,096 |
| 2026-07-27 | 38,100.00 | 39,700.00 | 38,050.00 | 39,700.00 | 39,700.00 | 5,610 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,000.0000 KRW |
| 2024-12-27 | 1,800.0000 KRW |
| 2023-12-27 | 1,700.0000 KRW |
| 2022-12-28 | 1,700.0000 KRW |
| 2021-12-29 | 1,500.0000 KRW |
| 2020-12-29 | 1,104.0000 KRW |
| 2019-12-27 | 1,104.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.