SPC Samlip Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	56,000.00	56,000.00	54,800.00	55,100.00	54,015.35	16,785
2025-07-28	56,700.00	57,000.00	55,600.00	55,700.00	54,603.54	10,974
2025-07-25	56,300.00	56,600.00	55,900.00	56,100.00	54,995.67	4,924
2025-07-24	56,600.00	56,900.00	56,100.00	56,300.00	55,191.73	7,668
2025-07-23	57,300.00	57,400.00	56,300.00	56,500.00	55,387.80	4,997
2025-07-22	57,200.00	57,400.00	56,600.00	57,100.00	55,975.98	5,625
2025-07-21	56,600.00	57,500.00	56,200.00	57,100.00	55,975.98	7,028
2025-07-18	57,600.00	57,600.00	56,000.00	56,500.00	55,387.80	9,061
2025-07-17	56,400.00	57,400.00	56,000.00	57,100.00	55,975.98	8,304
2025-07-16	57,500.00	57,500.00	56,400.00	56,400.00	55,289.76	17,473
2025-07-15	58,600.00	58,600.00	57,300.00	57,600.00	56,466.14	8,589
2025-07-14	57,200.00	58,600.00	57,100.00	58,300.00	57,152.36	12,680
2025-07-11	56,900.00	57,500.00	56,600.00	57,300.00	56,172.05	8,003
2025-07-10	57,100.00	57,800.00	56,600.00	56,900.00	55,779.92	9,947
2025-07-09	56,800.00	57,400.00	56,400.00	57,000.00	55,877.95	7,152
2025-07-08	56,300.00	56,600.00	55,700.00	56,500.00	55,387.80	8,870
2025-07-07	56,400.00	57,100.00	56,000.00	56,000.00	54,897.64	6,458
2025-07-04	57,100.00	58,000.00	56,400.00	56,700.00	55,583.86	12,422
2025-07-03	57,500.00	58,000.00	56,800.00	57,700.00	56,564.17	14,689
2025-07-02	57,600.00	57,600.00	56,100.00	57,600.00	56,466.14	11,261
2025-07-01	55,500.00	56,900.00	55,300.00	56,400.00	55,289.76	9,661
2025-06-30	55,400.00	56,000.00	54,800.00	55,600.00	54,505.51	16,556
2025-06-27	56,100.00	56,100.00	55,200.00	55,300.00	54,211.42	16,835
2025-06-26	57,000.00	57,000.00	54,900.00	56,000.00	54,897.64	32,571
2025-06-25	57,700.00	58,200.00	56,800.00	57,000.00	55,877.95	27,973
2025-06-24	56,300.00	57,900.00	56,000.00	57,700.00	56,564.17	34,320
2025-06-23	57,500.00	57,600.00	56,100.00	56,300.00	55,191.73	34,071
2025-06-20	56,100.00	58,000.00	55,400.00	57,600.00	56,466.14	38,103
2025-06-19	54,800.00	56,700.00	54,600.00	55,900.00	54,799.61	45,884
2025-06-18	54,100.00	55,000.00	53,600.00	54,600.00	53,525.20	28,139
2025-06-17	55,000.00	55,600.00	53,150.00	54,200.00	53,133.07	55,929
2025-06-16	55,800.00	56,200.00	54,500.00	55,200.00	54,113.39	28,819
2025-06-13	56,400.00	57,000.00	55,000.00	55,800.00	54,701.57	34,584
2025-06-12	56,500.00	57,000.00	55,800.00	56,400.00	55,289.76	21,372
2025-06-11	55,700.00	56,700.00	55,300.00	56,400.00	55,289.76	23,310
2025-06-10	55,400.00	56,000.00	55,000.00	55,700.00	54,603.54	22,003
2025-06-09	55,800.00	55,900.00	54,600.00	55,400.00	54,309.45	28,423
2025-06-05	55,300.00	55,400.00	54,100.00	54,800.00	53,721.26	18,209
2025-06-04	53,400.00	55,800.00	53,300.00	55,300.00	54,211.42	31,543
2025-06-02	52,800.00	53,700.00	52,600.00	53,100.00	52,054.72	16,946
2025-05-30	53,000.00	53,500.00	52,600.00	52,800.00	51,760.63	15,934
2025-05-29	52,600.00	53,600.00	52,600.00	53,000.00	51,956.69	22,103
2025-05-28	51,500.00	52,800.00	51,500.00	52,600.00	51,564.57	19,635
2025-05-27	51,500.00	53,000.00	51,300.00	51,500.00	50,486.22	24,475
2025-05-26	51,900.00	51,900.00	51,000.00	51,500.00	50,486.22	23,051
2025-05-23	52,500.00	52,900.00	51,800.00	51,800.00	50,780.32	27,413
2025-05-22	53,200.00	53,800.00	52,400.00	52,900.00	51,858.66	19,732
2025-05-21	53,400.00	53,600.00	52,500.00	53,100.00	52,054.72	30,322
2025-05-20	54,200.00	54,600.00	52,900.00	53,400.00	52,348.82	44,959
2025-05-19	55,100.00	55,900.00	53,100.00	54,200.00	53,133.07	54,139
2025-05-16	58,800.00	59,000.00	55,900.00	56,400.00	55,289.76	49,308
2025-05-15	58,600.00	59,600.00	58,500.00	59,400.00	58,230.71	12,872
2025-05-14	60,500.00	60,700.00	58,100.00	58,800.00	57,642.52	39,100
2025-05-13	60,900.00	60,900.00	59,700.00	60,500.00	59,309.06	10,784
2025-05-12	61,900.00	62,400.00	59,600.00	60,400.00	59,211.02	34,408
2025-05-09	61,200.00	62,300.00	60,800.00	61,900.00	60,681.50	17,021
2025-05-08	62,100.00	62,200.00	60,300.00	60,700.00	59,505.12	27,707
2025-05-07	63,700.00	63,800.00	61,700.00	61,800.00	60,583.46	18,804
2025-05-02	63,400.00	63,700.00	62,400.00	63,400.00	62,151.97	13,787
2025-04-30	62,200.00	64,100.00	61,700.00	63,400.00	62,151.97	20,848

← NewerPage 6 of 21 · 1,223 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.