SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 4,810.00 | 4,850.00 | 4,775.00 | 4,780.00 | 4,515.48 | 6,157 |
| 2023-05-08 | 4,780.00 | 4,860.00 | 4,775.00 | 4,850.00 | 4,581.60 | 7,422 |
| 2023-05-04 | 4,735.00 | 4,850.00 | 4,710.00 | 4,820.00 | 4,553.26 | 6,934 |
| 2023-05-03 | 4,720.00 | 4,795.00 | 4,685.00 | 4,760.00 | 4,496.58 | 8,181 |
| 2023-05-02 | 4,650.00 | 4,800.00 | 4,650.00 | 4,770.00 | 4,506.03 | 9,121 |
| 2023-04-28 | 4,735.00 | 4,745.00 | 4,670.00 | 4,715.00 | 4,454.07 | 11,773 |
| 2023-04-27 | 4,695.00 | 4,735.00 | 4,625.00 | 4,730.00 | 4,468.24 | 10,150 |
| 2023-04-26 | 4,610.00 | 4,740.00 | 4,610.00 | 4,710.00 | 4,449.35 | 14,047 |
| 2023-04-25 | 4,775.00 | 4,795.00 | 4,585.00 | 4,730.00 | 4,468.24 | 27,921 |
| 2023-04-24 | 4,850.00 | 4,885.00 | 4,755.00 | 4,775.00 | 4,510.75 | 17,430 |
| 2023-04-21 | 4,940.00 | 4,940.00 | 4,835.00 | 4,885.00 | 4,614.67 | 19,689 |
| 2023-04-20 | 4,990.00 | 5,000.00 | 4,900.00 | 4,915.00 | 4,643.01 | 36,135 |
| 2023-04-19 | 5,030.00 | 5,070.00 | 5,000.00 | 5,020.00 | 4,742.20 | 22,138 |
| 2023-04-18 | 5,020.00 | 5,090.00 | 5,010.00 | 5,030.00 | 4,751.64 | 9,633 |
| 2023-04-17 | 4,965.00 | 5,070.00 | 4,945.00 | 5,070.00 | 4,789.43 | 21,879 |
| 2023-04-14 | 4,970.00 | 5,020.00 | 4,945.00 | 4,950.00 | 4,676.07 | 21,073 |
| 2023-04-13 | 4,955.00 | 4,975.00 | 4,870.00 | 4,975.00 | 4,699.69 | 13,336 |
| 2023-04-12 | 4,925.00 | 4,955.00 | 4,910.00 | 4,955.00 | 4,680.79 | 12,835 |
| 2023-04-11 | 4,915.00 | 4,935.00 | 4,830.00 | 4,915.00 | 4,643.01 | 28,633 |
| 2023-04-10 | 4,990.00 | 4,990.00 | 4,885.00 | 4,915.00 | 4,643.01 | 30,506 |
| 2023-04-07 | 5,070.00 | 5,070.00 | 5,000.00 | 5,040.00 | 4,761.09 | 14,029 |
| 2023-04-06 | 5,110.00 | 5,120.00 | 5,000.00 | 5,090.00 | 4,808.32 | 21,264 |
| 2023-04-05 | 5,140.00 | 5,180.00 | 5,100.00 | 5,130.00 | 4,846.11 | 15,027 |
| 2023-04-04 | 5,080.00 | 5,190.00 | 5,050.00 | 5,160.00 | 4,874.45 | 23,906 |
| 2023-04-03 | 5,040.00 | 5,130.00 | 4,995.00 | 5,100.00 | 4,817.77 | 21,821 |
| 2023-03-31 | 5,090.00 | 5,130.00 | 4,980.00 | 5,040.00 | 4,761.09 | 18,694 |
| 2023-03-30 | 5,070.00 | 5,190.00 | 4,970.00 | 5,090.00 | 4,808.32 | 32,375 |
| 2023-03-29 | 4,965.00 | 5,020.00 | 4,920.00 | 4,980.00 | 4,704.41 | 14,928 |
| 2023-03-28 | 5,000.00 | 5,030.00 | 4,930.00 | 4,990.00 | 4,713.86 | 14,441 |
| 2023-03-27 | 5,030.00 | 5,080.00 | 4,870.00 | 5,000.00 | 4,723.30 | 20,954 |
| 2023-03-24 | 5,150.00 | 5,250.00 | 5,030.00 | 5,080.00 | 4,798.88 | 47,403 |
| 2023-03-23 | 4,945.00 | 5,170.00 | 4,890.00 | 5,130.00 | 4,846.11 | 41,270 |
| 2023-03-22 | 4,995.00 | 5,030.00 | 4,895.00 | 4,950.00 | 4,676.07 | 19,622 |
| 2023-03-21 | 4,990.00 | 5,030.00 | 4,975.00 | 5,000.00 | 4,723.30 | 12,620 |
| 2023-03-20 | 4,975.00 | 5,050.00 | 4,975.00 | 5,000.00 | 4,723.30 | 7,426 |
| 2023-03-17 | 4,875.00 | 5,000.00 | 4,875.00 | 4,975.00 | 4,699.69 | 15,952 |
| 2023-03-16 | 4,965.00 | 4,965.00 | 4,805.00 | 4,870.00 | 4,600.50 | 14,317 |
| 2023-03-15 | 4,800.00 | 4,970.00 | 4,800.00 | 4,965.00 | 4,690.24 | 32,597 |
| 2023-03-14 | 4,895.00 | 4,930.00 | 4,775.00 | 4,805.00 | 4,539.09 | 25,452 |
| 2023-03-13 | 4,965.00 | 4,975.00 | 4,850.00 | 4,975.00 | 4,699.69 | 31,200 |
| 2023-03-10 | 5,130.00 | 5,220.00 | 4,825.00 | 4,965.00 | 4,690.24 | 53,779 |
| 2023-03-09 | 5,120.00 | 5,320.00 | 5,080.00 | 5,190.00 | 4,902.79 | 67,566 |
| 2023-03-08 | 5,170.00 | 5,190.00 | 5,110.00 | 5,180.00 | 4,893.34 | 17,612 |
| 2023-03-07 | 5,170.00 | 5,260.00 | 5,130.00 | 5,190.00 | 4,902.79 | 32,792 |
| 2023-03-06 | 5,210.00 | 5,240.00 | 5,140.00 | 5,210.00 | 4,921.68 | 21,456 |
| 2023-03-03 | 5,240.00 | 5,250.00 | 5,170.00 | 5,210.00 | 4,921.68 | 14,585 |
| 2023-03-02 | 5,110.00 | 5,400.00 | 5,110.00 | 5,200.00 | 4,912.23 | 165,533 |
| 2023-02-28 | 4,965.00 | 5,110.00 | 4,965.00 | 5,110.00 | 4,827.22 | 18,274 |
| 2023-02-27 | 5,100.00 | 5,100.00 | 4,990.00 | 5,030.00 | 4,751.64 | 27,947 |
| 2023-02-24 | 5,200.00 | 5,250.00 | 5,100.00 | 5,100.00 | 4,817.77 | 26,850 |
| 2023-02-23 | 5,200.00 | 5,210.00 | 5,150.00 | 5,170.00 | 4,883.90 | 23,735 |
| 2023-02-22 | 5,240.00 | 5,250.00 | 5,150.00 | 5,200.00 | 4,912.23 | 25,183 |
| 2023-02-21 | 5,220.00 | 5,300.00 | 5,210.00 | 5,270.00 | 4,978.36 | 27,223 |
| 2023-02-20 | 5,210.00 | 5,280.00 | 5,160.00 | 5,270.00 | 4,978.36 | 17,852 |
| 2023-02-17 | 5,140.00 | 5,220.00 | 5,100.00 | 5,210.00 | 4,921.68 | 10,681 |
| 2023-02-16 | 5,100.00 | 5,220.00 | 5,100.00 | 5,210.00 | 4,921.68 | 20,783 |
| 2023-02-15 | 5,220.00 | 5,300.00 | 5,090.00 | 5,140.00 | 4,855.56 | 39,089 |
| 2023-02-14 | 5,190.00 | 5,260.00 | 5,190.00 | 5,250.00 | 4,959.47 | 18,797 |
| 2023-02-13 | 5,320.00 | 5,320.00 | 5,160.00 | 5,200.00 | 4,912.23 | 28,941 |
| 2023-02-10 | 5,390.00 | 5,390.00 | 5,210.00 | 5,320.00 | 5,025.59 | 42,275 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 105.0000 KRW |
| 2024-12-27 | 75.0000 KRW |
| 2023-12-27 | 75.0000 KRW |
| 2022-12-28 | 75.0000 KRW |
| 2021-12-29 | 75.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.