SPC Samlip Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 71,600.00 | 71,700.00 | 71,000.00 | 71,100.00 | 62,557.78 | 4,370 |
| 2021-11-24 | 72,000.00 | 72,500.00 | 71,500.00 | 71,600.00 | 62,997.71 | 6,255 |
| 2021-11-23 | 72,000.00 | 72,400.00 | 71,600.00 | 72,000.00 | 63,349.65 | 4,260 |
| 2021-11-22 | 72,200.00 | 72,600.00 | 71,700.00 | 71,800.00 | 63,173.68 | 5,238 |
| 2021-11-19 | 72,100.00 | 72,800.00 | 72,000.00 | 72,200.00 | 63,525.63 | 4,370 |
| 2021-11-18 | 73,100.00 | 73,600.00 | 72,000.00 | 72,200.00 | 63,525.63 | 5,883 |
| 2021-11-17 | 73,900.00 | 74,600.00 | 73,000.00 | 73,100.00 | 64,317.50 | 5,564 |
| 2021-11-16 | 75,100.00 | 75,100.00 | 73,900.00 | 73,900.00 | 65,021.38 | 3,981 |
| 2021-11-15 | 73,100.00 | 74,800.00 | 73,100.00 | 74,600.00 | 65,637.28 | 4,908 |
| 2021-11-12 | 73,200.00 | 74,100.00 | 73,100.00 | 73,100.00 | 64,317.50 | 3,777 |
| 2021-11-11 | 73,600.00 | 73,700.00 | 72,800.00 | 73,100.00 | 64,317.50 | 6,204 |
| 2021-11-10 | 75,500.00 | 75,500.00 | 73,600.00 | 73,600.00 | 64,757.42 | 10,032 |
| 2021-11-09 | 75,500.00 | 76,200.00 | 74,900.00 | 75,300.00 | 66,253.18 | 5,195 |
| 2021-11-08 | 76,000.00 | 76,000.00 | 74,800.00 | 75,500.00 | 66,429.15 | 6,819 |
| 2021-11-05 | 75,900.00 | 76,000.00 | 74,800.00 | 75,600.00 | 66,517.14 | 5,129 |
| 2021-11-04 | 76,300.00 | 76,600.00 | 75,300.00 | 75,600.00 | 66,517.14 | 7,461 |
| 2021-11-03 | 77,300.00 | 77,900.00 | 75,900.00 | 76,300.00 | 67,133.04 | 5,710 |
| 2021-11-02 | 75,300.00 | 77,300.00 | 75,300.00 | 77,300.00 | 68,012.89 | 5,609 |
| 2021-11-01 | 76,500.00 | 77,400.00 | 74,600.00 | 75,300.00 | 66,253.18 | 9,262 |
| 2021-10-29 | 77,100.00 | 77,800.00 | 76,200.00 | 76,500.00 | 67,309.01 | 7,261 |
| 2021-10-28 | 78,000.00 | 78,700.00 | 76,900.00 | 77,100.00 | 67,836.92 | 7,310 |
| 2021-10-27 | 79,000.00 | 79,000.00 | 77,500.00 | 78,100.00 | 68,716.78 | 7,605 |
| 2021-10-26 | 78,900.00 | 79,600.00 | 78,500.00 | 79,000.00 | 69,508.65 | 3,972 |
← NewerPage 21 of 21 · 1,223 trading days
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.