SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 5,410.00 | 5,410.00 | 5,350.00 | 5,370.00 | 5,072.83 | 35,733 |
| 2023-02-07 | 5,370.00 | 5,380.00 | 5,330.00 | 5,380.00 | 5,082.27 | 18,365 |
| 2023-02-06 | 5,340.00 | 5,380.00 | 5,250.00 | 5,340.00 | 5,044.49 | 34,018 |
| 2023-02-03 | 5,390.00 | 5,460.00 | 5,340.00 | 5,340.00 | 5,044.49 | 110,236 |
| 2023-02-02 | 5,300.00 | 5,340.00 | 5,270.00 | 5,330.00 | 5,035.04 | 59,180 |
| 2023-02-01 | 5,290.00 | 5,300.00 | 5,240.00 | 5,270.00 | 4,978.36 | 30,622 |
| 2023-01-31 | 5,280.00 | 5,310.00 | 5,230.00 | 5,290.00 | 4,997.25 | 29,479 |
| 2023-01-30 | 5,260.00 | 5,290.00 | 5,220.00 | 5,280.00 | 4,987.81 | 23,395 |
| 2023-01-27 | 5,290.00 | 5,290.00 | 5,230.00 | 5,260.00 | 4,968.91 | 26,248 |
| 2023-01-26 | 5,240.00 | 5,290.00 | 5,200.00 | 5,250.00 | 4,959.47 | 34,867 |
| 2023-01-25 | 5,190.00 | 5,240.00 | 5,190.00 | 5,220.00 | 4,931.13 | 39,422 |
| 2023-01-20 | 5,180.00 | 5,250.00 | 5,160.00 | 5,160.00 | 4,874.45 | 43,498 |
| 2023-01-19 | 5,130.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,865.00 | 46,566 |
| 2023-01-18 | 5,220.00 | 5,250.00 | 5,150.00 | 5,170.00 | 4,883.90 | 85,260 |
| 2023-01-17 | 5,270.00 | 5,640.00 | 5,160.00 | 5,290.00 | 4,997.25 | 510,704 |
| 2023-01-16 | 5,400.00 | 5,420.00 | 5,190.00 | 5,200.00 | 4,912.23 | 186,490 |
| 2023-01-13 | 5,460.00 | 5,500.00 | 5,300.00 | 5,390.00 | 5,091.72 | 272,283 |
| 2023-01-12 | 5,200.00 | 6,250.00 | 5,120.00 | 5,520.00 | 5,214.53 | 6,387,574 |
| 2023-01-11 | 5,130.00 | 5,770.00 | 5,060.00 | 5,190.00 | 4,902.79 | 914,202 |
| 2023-01-10 | 5,120.00 | 5,620.00 | 5,010.00 | 5,030.00 | 4,751.64 | 368,845 |
| 2023-01-09 | 4,965.00 | 5,080.00 | 4,965.00 | 5,070.00 | 4,789.43 | 20,835 |
| 2023-01-06 | 4,895.00 | 4,990.00 | 4,805.00 | 4,965.00 | 4,690.24 | 22,207 |
| 2023-01-05 | 4,730.00 | 4,950.00 | 4,730.00 | 4,895.00 | 4,624.11 | 40,978 |
| 2023-01-04 | 4,595.00 | 4,765.00 | 4,590.00 | 4,765.00 | 4,501.31 | 22,259 |
| 2023-01-03 | 4,555.00 | 4,690.00 | 4,505.00 | 4,675.00 | 4,416.29 | 34,305 |
| 2023-01-02 | 4,740.00 | 4,850.00 | 4,640.00 | 4,675.00 | 4,416.29 | 42,516 |
| 2022-12-29 | 4,900.00 | 4,940.00 | 4,775.00 | 4,775.00 | 4,510.75 | 47,034 |
| 2022-12-28 | 4,925.00 | 4,950.00 | 4,915.00 | 4,950.00 | 4,676.07 | 9,761 |
| 2022-12-27 | 4,875.00 | 4,955.00 | 4,875.00 | 4,925.00 | 4,581.60 | 31,658 |
| 2022-12-26 | 5,260.00 | 5,260.00 | 4,930.00 | 4,930.00 | 4,586.26 | 36,068 |
| 2022-12-23 | 5,080.00 | 5,120.00 | 4,995.00 | 5,000.00 | 4,651.37 | 27,890 |
| 2022-12-22 | 5,130.00 | 5,230.00 | 5,090.00 | 5,160.00 | 4,800.22 | 19,025 |
| 2022-12-21 | 5,140.00 | 5,240.00 | 5,100.00 | 5,130.00 | 4,772.31 | 18,476 |
| 2022-12-20 | 5,190.00 | 5,290.00 | 5,100.00 | 5,160.00 | 4,800.22 | 37,454 |
| 2022-12-19 | 5,370.00 | 5,370.00 | 5,250.00 | 5,250.00 | 4,883.94 | 18,947 |
| 2022-12-16 | 5,260.00 | 5,370.00 | 5,240.00 | 5,370.00 | 4,995.58 | 28,353 |
| 2022-12-15 | 5,400.00 | 5,430.00 | 5,330.00 | 5,350.00 | 4,976.97 | 25,224 |
| 2022-12-14 | 5,300.00 | 5,410.00 | 5,300.00 | 5,400.00 | 5,023.48 | 33,528 |
| 2022-12-13 | 5,240.00 | 5,330.00 | 5,240.00 | 5,320.00 | 4,949.06 | 31,891 |
| 2022-12-12 | 5,210.00 | 5,290.00 | 5,210.00 | 5,280.00 | 4,911.85 | 23,354 |
| 2022-12-09 | 5,170.00 | 5,240.00 | 5,170.00 | 5,190.00 | 4,828.13 | 35,593 |
| 2022-12-08 | 5,220.00 | 5,280.00 | 5,170.00 | 5,170.00 | 4,809.52 | 46,172 |
| 2022-12-07 | 5,210.00 | 5,340.00 | 5,190.00 | 5,300.00 | 4,930.46 | 27,647 |
| 2022-12-06 | 5,370.00 | 5,400.00 | 5,270.00 | 5,270.00 | 4,902.55 | 38,693 |
| 2022-12-05 | 5,380.00 | 5,480.00 | 5,370.00 | 5,400.00 | 5,023.48 | 38,047 |
| 2022-12-02 | 5,590.00 | 5,590.00 | 5,360.00 | 5,380.00 | 5,004.88 | 90,683 |
| 2022-12-01 | 5,590.00 | 5,590.00 | 5,500.00 | 5,580.00 | 5,190.93 | 76,420 |
| 2022-11-30 | 5,570.00 | 5,620.00 | 5,510.00 | 5,540.00 | 5,153.72 | 95,876 |
| 2022-11-29 | 5,560.00 | 5,670.00 | 5,500.00 | 5,580.00 | 5,190.93 | 227,964 |
| 2022-11-28 | 6,120.00 | 6,120.00 | 5,650.00 | 5,680.00 | 5,283.96 | 264,092 |
| 2022-11-25 | 6,440.00 | 6,490.00 | 6,030.00 | 6,030.00 | 5,609.56 | 379,375 |
| 2022-11-24 | 6,780.00 | 7,430.00 | 6,260.00 | 6,390.00 | 5,944.46 | 6,829,550 |
| 2022-11-23 | 5,800.00 | 6,250.00 | 5,680.00 | 6,170.00 | 5,739.80 | 977,388 |
| 2022-11-22 | 6,040.00 | 6,150.00 | 5,620.00 | 5,680.00 | 5,283.96 | 302,548 |
| 2022-11-21 | 5,890.00 | 6,160.00 | 5,810.00 | 5,910.00 | 5,497.92 | 348,236 |
| 2022-11-18 | 5,880.00 | 6,050.00 | 5,760.00 | 5,790.00 | 5,386.29 | 188,104 |
| 2022-11-17 | 5,890.00 | 5,890.00 | 5,750.00 | 5,820.00 | 5,414.20 | 47,949 |
| 2022-11-16 | 5,840.00 | 5,880.00 | 5,730.00 | 5,880.00 | 5,470.02 | 50,251 |
| 2022-11-15 | 5,680.00 | 5,840.00 | 5,650.00 | 5,790.00 | 5,386.29 | 68,479 |
| 2022-11-14 | 5,720.00 | 5,800.00 | 5,640.00 | 5,720.00 | 5,321.17 | 55,530 |
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.