See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.02▲ 1.56%
← 014970.KQ stock page

SAMRYOONG Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-264,070.004,095.004,050.004,080.003,935.766,566
2024-07-254,155.004,165.004,040.004,070.003,926.1124,320
2024-07-244,135.004,195.004,135.004,170.004,022.585,892
2024-07-234,145.004,165.004,115.004,165.004,017.759,299
2024-07-224,200.004,230.004,090.004,140.003,993.6416,801
2024-07-194,170.004,200.004,140.004,195.004,046.6912,076
2024-07-184,170.004,195.004,120.004,170.004,022.585,631
2024-07-174,185.004,190.004,170.004,170.004,022.5817,134
2024-07-164,160.004,185.004,130.004,180.004,032.2210,740
2024-07-154,145.004,170.004,085.004,160.004,012.939,978
2024-07-124,105.004,165.004,100.004,125.003,979.176,707
2024-07-114,110.004,150.004,100.004,130.003,983.9917,231
2024-07-104,065.004,110.004,060.004,100.003,955.0510,041
2024-07-094,095.004,160.004,055.004,095.003,950.233,645
2024-07-084,065.004,085.004,040.004,070.003,926.1123,682
2024-07-054,035.004,095.004,010.004,065.003,921.2921,502
2024-07-044,080.004,080.003,990.004,040.003,897.1716,253
2024-07-034,050.004,090.004,010.004,075.003,930.9318,151
2024-07-024,090.004,090.003,975.004,085.003,940.5817,647
2024-07-014,120.004,155.004,055.004,090.003,945.406,793
2024-06-284,090.004,120.004,025.004,120.003,974.349,418
2024-06-274,015.004,070.004,000.004,060.003,916.463,828
2024-06-263,980.004,025.003,980.004,015.003,873.057,505
2024-06-253,910.003,980.003,910.003,980.003,839.292,265
2024-06-243,930.004,220.003,880.003,910.003,771.7745,115
2024-06-213,935.003,980.003,895.003,980.003,839.297,221
2024-06-203,970.003,975.003,895.003,975.003,834.479,917
2024-06-194,035.004,035.003,910.003,975.003,834.4721,686
2024-06-184,020.004,080.004,000.004,035.003,892.3514,304
2024-06-174,170.004,185.004,025.004,025.003,882.7021,575
2024-06-144,175.004,195.004,140.004,170.004,022.5817,557
2024-06-134,205.004,205.004,130.004,175.004,027.4021,514
2024-06-124,185.004,230.004,120.004,205.004,056.3432,931
2024-06-114,140.004,205.004,095.004,160.004,012.9330,943
2024-06-104,145.004,145.004,040.004,130.003,983.9917,155
2024-06-074,100.004,175.004,085.004,145.003,998.4629,736
2024-06-054,085.004,110.004,025.004,100.003,955.0534,314
2024-06-044,105.004,150.004,025.004,085.003,940.5829,775
2024-06-034,025.004,075.003,960.004,075.003,930.9326,090
2024-05-313,990.004,105.003,990.004,025.003,882.7027,001
2024-05-304,025.004,045.003,960.003,990.003,848.9423,740
2024-05-293,910.004,045.003,910.004,030.003,887.5234,570
2024-05-283,880.003,920.003,870.003,910.003,771.7718,809
2024-05-273,880.003,885.003,820.003,880.003,742.8319,649
2024-05-243,900.003,900.003,855.003,880.003,742.8312,985
2024-05-233,840.003,880.003,820.003,880.003,742.8318,375
2024-05-223,840.003,870.003,800.003,840.003,704.2410,482
2024-05-213,850.003,865.003,750.003,840.003,704.2424,017
2024-05-203,880.003,880.003,820.003,850.003,713.8933,455
2024-05-173,870.003,875.003,795.003,845.003,709.0718,652
2024-05-163,850.003,905.003,850.003,875.003,738.0015,617
2024-05-143,825.003,865.003,825.003,840.003,704.2411,189
2024-05-133,850.003,890.003,810.003,820.003,684.9522,958
2024-05-103,855.003,895.003,835.003,845.003,709.0717,054
2024-05-093,850.003,915.003,835.003,900.003,762.1224,661
2024-05-083,805.003,890.003,805.003,890.003,752.4721,202
2024-05-073,785.003,830.003,785.003,830.003,694.6021,814
2024-05-033,835.003,850.003,735.003,795.003,660.8340,818
2024-05-023,785.003,845.003,745.003,845.003,709.0725,758
2024-04-303,780.003,860.003,775.003,830.003,694.6047,778
← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29105.0000 KRW
2024-12-2775.0000 KRW
2023-12-2775.0000 KRW
2022-12-2875.0000 KRW
2021-12-2975.0000 KRW
2020-12-2975.0000 KRW
2019-12-2775.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.