SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 5,720.00 | 5,800.00 | 5,640.00 | 5,720.00 | 5,321.17 | 55,530 |
| 2022-11-11 | 5,820.00 | 5,930.00 | 5,720.00 | 5,720.00 | 5,321.17 | 120,244 |
| 2022-11-10 | 5,790.00 | 5,880.00 | 5,660.00 | 5,760.00 | 5,358.38 | 141,372 |
| 2022-11-09 | 5,760.00 | 5,820.00 | 5,690.00 | 5,730.00 | 5,330.47 | 89,978 |
| 2022-11-08 | 5,660.00 | 5,730.00 | 5,560.00 | 5,720.00 | 5,321.17 | 69,306 |
| 2022-11-07 | 5,440.00 | 5,630.00 | 5,440.00 | 5,630.00 | 5,237.45 | 56,875 |
| 2022-11-04 | 5,400.00 | 5,540.00 | 5,310.00 | 5,470.00 | 5,088.60 | 53,425 |
| 2022-11-03 | 5,430.00 | 5,560.00 | 5,090.00 | 5,530.00 | 5,144.42 | 107,246 |
| 2022-11-02 | 5,810.00 | 5,830.00 | 5,520.00 | 5,520.00 | 5,135.12 | 145,667 |
| 2022-11-01 | 5,800.00 | 5,860.00 | 5,690.00 | 5,760.00 | 5,358.38 | 221,635 |
| 2022-10-31 | 5,560.00 | 6,280.00 | 5,530.00 | 5,870.00 | 5,460.71 | 2,744,014 |
| 2022-10-28 | 5,640.00 | 5,690.00 | 5,500.00 | 5,500.00 | 5,116.51 | 146,936 |
| 2022-10-27 | 5,750.00 | 6,180.00 | 5,520.00 | 5,640.00 | 5,246.75 | 865,890 |
| 2022-10-26 | 5,970.00 | 6,020.00 | 5,690.00 | 5,700.00 | 5,302.57 | 363,427 |
| 2022-10-25 | 6,200.00 | 6,390.00 | 5,960.00 | 6,110.00 | 5,683.98 | 1,003,695 |
| 2022-10-24 | 6,350.00 | 6,780.00 | 5,910.00 | 6,090.00 | 5,665.37 | 3,348,719 |
| 2022-10-21 | 4,750.00 | 6,090.00 | 4,750.00 | 6,090.00 | 5,665.37 | 4,538,298 |
| 2022-10-20 | 4,795.00 | 5,180.00 | 4,645.00 | 4,685.00 | 4,358.34 | 206,291 |
| 2022-10-19 | 4,725.00 | 4,820.00 | 4,725.00 | 4,770.00 | 4,437.41 | 30,523 |
| 2022-10-18 | 4,680.00 | 4,805.00 | 4,640.00 | 4,725.00 | 4,395.55 | 27,031 |
| 2022-10-17 | 4,555.00 | 4,700.00 | 4,490.00 | 4,670.00 | 4,344.38 | 16,152 |
| 2022-10-14 | 4,550.00 | 4,680.00 | 4,540.00 | 4,610.00 | 4,288.57 | 17,464 |
| 2022-10-13 | 4,690.00 | 4,800.00 | 4,420.00 | 4,420.00 | 4,111.81 | 24,741 |
| 2022-10-12 | 4,700.00 | 4,795.00 | 4,605.00 | 4,795.00 | 4,460.67 | 10,295 |
| 2022-10-11 | 4,985.00 | 4,985.00 | 4,705.00 | 4,705.00 | 4,376.94 | 37,346 |
| 2022-10-07 | 5,040.00 | 5,090.00 | 4,985.00 | 5,090.00 | 4,735.10 | 6,631 |
| 2022-10-06 | 4,935.00 | 5,380.00 | 4,935.00 | 5,050.00 | 4,697.89 | 123,463 |
| 2022-10-05 | 5,000.00 | 5,070.00 | 4,800.00 | 5,030.00 | 4,679.28 | 25,185 |
| 2022-10-04 | 4,955.00 | 4,980.00 | 4,890.00 | 4,980.00 | 4,632.77 | 21,000 |
| 2022-09-30 | 4,655.00 | 4,965.00 | 4,590.00 | 4,945.00 | 4,600.21 | 33,050 |
| 2022-09-29 | 4,795.00 | 4,945.00 | 4,740.00 | 4,800.00 | 4,465.32 | 13,056 |
| 2022-09-28 | 4,850.00 | 4,985.00 | 4,640.00 | 4,780.00 | 4,446.71 | 42,834 |
| 2022-09-27 | 4,765.00 | 5,020.00 | 4,750.00 | 4,890.00 | 4,549.04 | 66,090 |
| 2022-09-26 | 5,260.00 | 5,370.00 | 5,000.00 | 5,000.00 | 4,651.37 | 64,064 |
| 2022-09-23 | 5,650.00 | 5,650.00 | 5,470.00 | 5,470.00 | 5,088.60 | 22,238 |
| 2022-09-22 | 5,580.00 | 5,670.00 | 5,510.00 | 5,660.00 | 5,265.36 | 22,007 |
| 2022-09-21 | 5,820.00 | 5,820.00 | 5,600.00 | 5,720.00 | 5,321.17 | 22,023 |
| 2022-09-20 | 5,700.00 | 5,810.00 | 5,700.00 | 5,790.00 | 5,386.29 | 13,161 |
| 2022-09-19 | 5,900.00 | 5,930.00 | 5,640.00 | 5,700.00 | 5,302.57 | 31,886 |
| 2022-09-16 | 5,850.00 | 6,080.00 | 5,850.00 | 5,900.00 | 5,488.62 | 18,077 |
| 2022-09-15 | 6,000.00 | 6,140.00 | 5,950.00 | 5,980.00 | 5,563.04 | 45,561 |
| 2022-09-14 | 5,950.00 | 6,080.00 | 5,900.00 | 6,020.00 | 5,600.25 | 14,331 |
| 2022-09-13 | 5,870.00 | 6,170.00 | 5,870.00 | 6,120.00 | 5,693.28 | 23,847 |
| 2022-09-08 | 5,950.00 | 6,030.00 | 5,800.00 | 5,800.00 | 5,395.59 | 25,148 |
| 2022-09-07 | 6,170.00 | 6,170.00 | 5,930.00 | 5,930.00 | 5,516.53 | 40,765 |
| 2022-09-06 | 6,160.00 | 6,160.00 | 6,050.00 | 6,120.00 | 5,693.28 | 13,998 |
| 2022-09-05 | 6,050.00 | 6,230.00 | 6,050.00 | 6,060.00 | 5,637.47 | 28,771 |
| 2022-09-02 | 6,150.00 | 6,360.00 | 6,090.00 | 6,140.00 | 5,711.89 | 45,827 |
| 2022-09-01 | 6,260.00 | 6,320.00 | 6,120.00 | 6,190.00 | 5,758.40 | 29,649 |
| 2022-08-31 | 6,300.00 | 6,400.00 | 6,210.00 | 6,300.00 | 5,860.73 | 32,149 |
| 2022-08-30 | 6,140.00 | 6,310.00 | 6,130.00 | 6,240.00 | 5,804.92 | 28,489 |
| 2022-08-29 | 6,070.00 | 6,250.00 | 6,050.00 | 6,150.00 | 5,721.19 | 40,297 |
| 2022-08-26 | 6,460.00 | 6,510.00 | 6,250.00 | 6,330.00 | 5,888.64 | 64,681 |
| 2022-08-25 | 6,280.00 | 6,400.00 | 6,170.00 | 6,380.00 | 5,935.15 | 136,952 |
| 2022-08-24 | 6,000.00 | 6,880.00 | 6,000.00 | 6,160.00 | 5,730.49 | 1,540,531 |
| 2022-08-23 | 6,010.00 | 6,330.00 | 5,980.00 | 6,040.00 | 5,618.86 | 52,422 |
| 2022-08-22 | 6,200.00 | 6,240.00 | 6,030.00 | 6,130.00 | 5,702.58 | 39,384 |
| 2022-08-19 | 6,490.00 | 6,490.00 | 6,280.00 | 6,290.00 | 5,851.43 | 36,295 |
| 2022-08-18 | 6,410.00 | 6,450.00 | 6,220.00 | 6,420.00 | 5,972.36 | 43,295 |
| 2022-08-17 | 6,450.00 | 6,530.00 | 6,350.00 | 6,470.00 | 6,018.88 | 55,810 |
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.