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%WTI100.74▲ 1.28%
← 014970.KQ stock page

SAMRYOONG Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-304,215.004,215.003,975.004,065.003,921.2945,055
2024-01-294,020.004,180.004,005.004,165.004,017.7544,665
2024-01-264,020.004,020.003,900.003,995.003,853.7623,967
2024-01-254,115.004,135.003,915.004,025.003,882.7050,703
2024-01-244,170.004,175.004,060.004,110.003,964.7022,379
2024-01-234,115.004,220.004,055.004,145.003,998.4656,450
2024-01-224,220.004,245.004,005.004,095.003,950.2383,678
2024-01-194,400.004,450.004,185.004,265.004,114.22105,174
2024-01-184,255.004,290.004,135.004,245.004,094.92128,255
2024-01-174,160.004,475.004,070.004,260.004,109.39395,627
2024-01-163,860.004,910.003,835.004,115.003,969.522,460,955
2024-01-153,670.004,580.003,640.003,875.003,738.001,136,742
2024-01-123,680.003,715.003,615.003,615.003,487.2019,599
2024-01-113,690.003,710.003,650.003,680.003,549.9027,064
2024-01-103,610.004,195.003,610.003,685.003,554.72523,851
2024-01-093,560.003,615.003,540.003,610.003,482.376,455
2024-01-083,545.003,560.003,540.003,560.003,434.142,551
2024-01-053,545.003,545.003,495.003,545.003,419.675,492
2024-01-043,555.003,565.003,530.003,545.003,419.672,472
2024-01-033,530.003,560.003,525.003,555.003,429.322,654
2024-01-023,575.003,615.003,530.003,560.003,434.149,659
2023-12-283,600.003,610.003,575.003,575.003,448.614,192
2023-12-273,605.003,610.003,525.003,610.003,482.374,322
2023-12-263,760.003,760.003,555.003,620.003,419.6714,329
2023-12-223,665.003,680.003,635.003,665.003,462.183,709
2023-12-213,695.003,700.003,645.003,695.003,490.523,243
2023-12-203,685.003,705.003,625.003,695.003,490.525,402
2023-12-193,740.003,750.003,680.003,685.003,481.076,007
2023-12-183,740.003,740.003,670.003,740.003,533.035,801
2023-12-153,715.003,740.003,685.003,740.003,533.032,028
2023-12-143,635.003,720.003,635.003,720.003,514.145,014
2023-12-133,630.003,665.003,575.003,660.003,457.4613,077
2023-12-123,665.003,665.003,615.003,655.003,452.731,849
2023-12-113,650.003,670.003,620.003,665.003,462.185,772
2023-12-083,605.003,650.003,600.003,650.003,448.012,822
2023-12-073,600.003,635.003,590.003,635.003,433.846,345
2023-12-063,660.003,685.003,610.003,635.003,433.8415,859
2023-12-053,710.003,710.003,630.003,710.003,504.698,336
2023-12-043,680.003,730.003,630.003,710.003,504.698,898
2023-12-013,630.003,670.003,575.003,670.003,466.905,996
2023-11-303,620.003,680.003,615.003,630.003,429.1210,824
2023-11-293,670.003,680.003,505.003,670.003,466.9012,861
2023-11-283,690.003,690.003,650.003,670.003,466.902,034
2023-11-273,740.003,740.003,630.003,690.003,485.808,718
2023-11-243,725.003,750.003,700.003,740.003,533.033,787
2023-11-233,685.003,730.003,670.003,730.003,523.585,439
2023-11-223,715.003,725.003,690.003,715.003,509.4110,118
2023-11-213,660.003,720.003,660.003,715.003,509.418,454
2023-11-203,680.003,700.003,635.003,700.003,495.243,466
2023-11-173,655.003,700.003,635.003,700.003,495.243,703
2023-11-163,550.003,655.003,550.003,655.003,452.734,893
2023-11-153,575.003,650.003,505.003,635.003,433.8411,541
2023-11-143,420.003,595.003,420.003,540.003,344.103,539
2023-11-133,510.003,510.003,455.003,455.003,263.802,573
2023-11-103,535.003,545.003,445.003,530.003,334.656,838
2023-11-093,555.003,565.003,505.003,565.003,367.712,215
2023-11-083,605.003,930.003,510.003,560.003,362.9962,680
2023-11-073,600.003,600.003,485.003,575.003,377.163,787
2023-11-063,540.003,595.003,485.003,595.003,396.054,426
2023-11-033,495.003,540.003,480.003,540.003,344.102,176
← NewerPage 12 of 21 · 1,228 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.