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%WTI101.17▲ 1.71%
← 014970.KQ stock page

SAMRYOONG Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,430.003,500.003,385.003,500.003,306.315,207
2023-11-013,345.003,415.003,335.003,415.003,226.023,180
2023-10-313,310.003,345.003,310.003,345.003,159.893,467
2023-10-303,310.003,340.003,250.003,340.003,155.1710,062
2023-10-273,295.003,325.003,285.003,320.003,136.277,107
2023-10-263,360.003,360.003,300.003,325.003,141.003,270
2023-10-253,375.003,385.003,355.003,365.003,178.782,408
2023-10-243,305.003,375.003,270.003,375.003,188.2311,719
2023-10-233,360.003,390.003,270.003,385.003,197.688,559
2023-10-203,505.003,505.003,330.003,395.003,207.127,271
2023-10-193,415.003,550.003,415.003,550.003,353.542,509
2023-10-183,580.003,580.003,490.003,570.003,372.444,235
2023-10-173,545.003,580.003,505.003,580.003,381.882,311
2023-10-163,540.003,575.003,475.003,575.003,377.162,524
2023-10-133,570.003,570.003,495.003,560.003,362.995,610
2023-10-123,450.003,550.003,425.003,540.003,344.102,654
2023-10-113,345.003,450.003,345.003,450.003,259.083,293
2023-10-103,435.003,455.003,360.003,415.003,226.025,625
2023-10-063,320.003,440.003,320.003,420.003,230.743,141
2023-10-053,540.003,565.003,405.003,405.003,216.5714,474
2023-10-043,645.003,645.003,505.003,540.003,344.106,523
2023-09-273,690.003,690.003,615.003,650.003,448.012,287
2023-09-263,710.003,720.003,650.003,690.003,485.803,272
2023-09-253,695.003,750.003,670.003,750.003,542.481,586
2023-09-223,635.003,735.003,615.003,735.003,528.313,480
2023-09-213,705.003,725.003,660.003,700.003,495.247,286
2023-09-203,750.003,760.003,705.003,755.003,547.204,699
2023-09-193,780.003,785.003,745.003,750.003,542.487,364
2023-09-183,825.003,825.003,755.003,780.003,570.826,740
2023-09-153,820.003,875.003,810.003,825.003,613.3311,349
2023-09-143,800.003,820.003,760.003,820.003,608.603,524
2023-09-133,835.003,885.003,755.003,820.003,608.6016,316
2023-09-123,840.003,860.003,785.003,855.003,641.675,532
2023-09-113,670.003,855.003,660.003,820.003,608.6012,479
2023-09-083,640.003,685.003,625.003,670.003,466.909,550
2023-09-073,675.003,685.003,650.003,685.003,481.078,147
2023-09-063,715.003,750.003,650.003,685.003,481.078,721
2023-09-053,655.003,910.003,655.003,685.003,481.0736,823
2023-09-043,670.003,700.003,630.003,700.003,495.2410,637
2023-09-013,690.003,710.003,640.003,670.003,466.909,580
2023-08-313,615.003,690.003,615.003,670.003,466.908,749
2023-08-303,630.003,685.003,630.003,655.003,452.735,472
2023-08-293,595.003,645.003,590.003,645.003,443.299,204
2023-08-283,630.003,650.003,600.003,615.003,414.958,077
2023-08-253,595.003,655.003,585.003,630.003,429.1211,693
2023-08-243,650.003,720.003,560.003,570.003,372.4426,265
2023-08-233,655.003,700.003,625.003,665.003,462.1829,632
2023-08-223,740.004,440.003,625.003,640.003,438.56478,334
2023-08-213,745.003,745.003,675.003,720.003,514.143,922
2023-08-183,720.003,750.003,635.003,745.003,537.755,107
2023-08-173,730.003,775.003,670.003,730.003,523.5817,308
2023-08-163,875.003,965.003,780.003,805.003,594.4315,178
2023-08-143,970.003,970.003,870.003,970.003,750.304,285
2023-08-113,915.003,940.003,880.003,940.003,721.963,743
2023-08-103,845.003,925.003,835.003,915.003,698.356,068
2023-08-093,870.003,910.003,740.003,890.003,674.7312,310
2023-08-083,910.003,920.003,755.003,830.003,618.0512,995
2023-08-073,850.003,935.003,820.003,910.003,693.627,181
2023-08-043,845.003,905.003,795.003,905.003,688.909,177
2023-08-033,865.003,875.003,775.003,875.003,660.5611,238
← NewerPage 13 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.