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%WTI102.56▲ 3.11%
← 014970.KQ stock page

SAMRYOONG Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-023,800.003,945.003,790.003,900.003,684.1811,490
2023-08-013,845.003,890.003,840.003,880.003,665.2814,735
2023-07-313,855.003,885.003,820.003,845.003,632.2213,802
2023-07-283,830.003,940.003,780.003,820.003,608.6021,498
2023-07-273,620.003,980.003,620.003,945.003,726.6935,375
2023-07-263,935.003,935.003,660.003,690.003,485.8030,363
2023-07-253,990.004,015.003,855.003,935.003,717.2421,160
2023-07-244,145.004,145.004,015.004,045.003,821.1515,952
2023-07-214,160.004,170.004,100.004,165.003,934.515,717
2023-07-204,165.004,195.004,005.004,170.003,939.2322,854
2023-07-194,200.004,230.004,165.004,210.003,977.0213,734
2023-07-184,235.004,370.004,225.004,225.003,991.1927,112
2023-07-174,375.004,375.004,310.004,370.004,128.178,656
2023-07-144,370.004,405.004,320.004,375.004,132.898,471
2023-07-134,335.004,375.004,335.004,370.004,128.175,029
2023-07-124,390.004,390.004,335.004,350.004,109.2712,325
2023-07-114,390.004,390.004,350.004,390.004,147.068,144
2023-07-104,315.004,445.004,315.004,390.004,147.068,342
2023-07-074,335.004,460.004,335.004,450.004,203.7411,437
2023-07-064,550.004,570.004,455.004,460.004,213.198,797
2023-07-054,555.004,630.004,550.004,550.004,298.215,530
2023-07-044,610.004,610.004,550.004,590.004,335.994,970
2023-07-034,545.004,610.004,545.004,610.004,354.896,885
2023-06-304,550.004,590.004,495.004,590.004,335.993,701
2023-06-294,595.004,635.004,565.004,565.004,312.388,427
2023-06-284,620.004,635.004,590.004,635.004,378.508,377
2023-06-274,630.004,635.004,590.004,635.004,378.504,362
2023-06-264,635.004,655.004,580.004,610.004,354.895,108
2023-06-234,700.004,700.004,610.004,660.004,402.122,898
2023-06-224,590.004,700.004,570.004,655.004,397.398,886
2023-06-214,640.004,660.004,600.004,640.004,383.2210,969
2023-06-204,590.004,665.004,590.004,660.004,402.127,446
2023-06-194,560.004,615.004,560.004,615.004,359.616,056
2023-06-164,595.004,620.004,580.004,605.004,350.165,821
2023-06-154,635.004,680.004,590.004,595.004,340.7212,080
2023-06-144,730.004,730.004,660.004,660.004,402.1210,845
2023-06-134,780.004,780.004,715.004,730.004,468.243,305
2023-06-124,745.004,760.004,720.004,740.004,477.694,968
2023-06-094,760.004,780.004,720.004,745.004,482.419,176
2023-06-084,775.004,785.004,715.004,760.004,496.586,961
2023-06-074,715.004,775.004,715.004,775.004,510.753,203
2023-06-054,800.004,800.004,725.004,725.004,463.528,040
2023-06-024,760.004,795.004,725.004,795.004,529.653,488
2023-06-014,760.004,760.004,705.004,760.004,496.585,894
2023-05-314,785.004,810.004,710.004,760.004,496.587,011
2023-05-304,765.004,845.004,750.004,760.004,496.586,464
2023-05-264,770.004,900.004,755.004,755.004,491.8623,721
2023-05-254,775.004,815.004,765.004,795.004,529.6516,653
2023-05-244,745.004,795.004,730.004,795.004,529.6511,169
2023-05-234,770.004,800.004,705.004,745.004,482.4110,148
2023-05-224,725.004,740.004,695.004,725.004,463.526,686
2023-05-194,700.004,725.004,680.004,715.004,454.0712,724
2023-05-184,655.004,710.004,655.004,700.004,439.906,533
2023-05-174,515.004,685.004,515.004,680.004,421.015,699
2023-05-164,675.004,750.004,600.004,600.004,345.449,166
2023-05-154,690.004,860.004,620.004,650.004,392.6720,702
2023-05-124,795.004,860.004,685.004,685.004,425.7318,460
2023-05-114,815.004,900.004,780.004,810.004,543.8218,162
2023-05-104,750.004,830.004,745.004,820.004,553.269,691
2023-05-094,810.004,850.004,775.004,780.004,515.486,157
← NewerPage 14 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.