SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 6,670.00 | 6,690.00 | 6,420.00 | 6,560.00 | 6,102.60 | 63,310 |
| 2022-08-12 | 6,770.00 | 6,900.00 | 6,610.00 | 6,680.00 | 6,214.24 | 108,619 |
| 2022-08-11 | 6,760.00 | 6,970.00 | 6,760.00 | 6,830.00 | 6,353.78 | 193,356 |
| 2022-08-10 | 6,640.00 | 6,890.00 | 6,520.00 | 6,680.00 | 6,214.24 | 248,499 |
| 2022-08-09 | 6,570.00 | 7,080.00 | 6,530.00 | 6,670.00 | 6,204.93 | 500,533 |
| 2022-08-08 | 6,590.00 | 6,730.00 | 6,430.00 | 6,480.00 | 6,028.18 | 159,802 |
| 2022-08-05 | 6,410.00 | 6,510.00 | 6,320.00 | 6,420.00 | 5,972.36 | 51,791 |
| 2022-08-04 | 6,460.00 | 6,500.00 | 6,380.00 | 6,400.00 | 5,953.76 | 40,747 |
| 2022-08-03 | 6,240.00 | 6,500.00 | 6,200.00 | 6,460.00 | 6,009.58 | 73,224 |
| 2022-08-02 | 6,360.00 | 6,430.00 | 6,250.00 | 6,250.00 | 5,814.22 | 72,444 |
| 2022-08-01 | 6,600.00 | 6,630.00 | 6,430.00 | 6,430.00 | 5,981.67 | 100,932 |
| 2022-07-29 | 6,480.00 | 6,980.00 | 6,390.00 | 6,630.00 | 6,167.72 | 871,691 |
| 2022-07-28 | 6,300.00 | 7,230.00 | 6,220.00 | 6,480.00 | 6,028.18 | 1,486,992 |
| 2022-07-27 | 6,260.00 | 6,350.00 | 6,170.00 | 6,300.00 | 5,860.73 | 105,379 |
| 2022-07-26 | 6,310.00 | 6,730.00 | 6,150.00 | 6,260.00 | 5,823.52 | 460,880 |
| 2022-07-25 | 6,300.00 | 7,320.00 | 6,130.00 | 6,400.00 | 5,953.76 | 3,369,903 |
| 2022-07-22 | 5,990.00 | 6,120.00 | 5,910.00 | 5,980.00 | 5,563.04 | 59,225 |
| 2022-07-21 | 5,820.00 | 6,150.00 | 5,810.00 | 5,990.00 | 5,572.35 | 243,291 |
| 2022-07-20 | 5,840.00 | 5,900.00 | 5,790.00 | 5,820.00 | 5,414.20 | 52,752 |
| 2022-07-19 | 5,700.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,386.29 | 37,012 |
| 2022-07-18 | 5,650.00 | 5,730.00 | 5,620.00 | 5,710.00 | 5,311.87 | 39,941 |
| 2022-07-15 | 5,700.00 | 5,700.00 | 5,500.00 | 5,590.00 | 5,200.24 | 43,366 |
| 2022-07-14 | 5,560.00 | 5,740.00 | 5,550.00 | 5,580.00 | 5,190.93 | 58,602 |
| 2022-07-13 | 5,780.00 | 5,810.00 | 5,610.00 | 5,640.00 | 5,246.75 | 78,306 |
| 2022-07-12 | 5,950.00 | 5,950.00 | 5,690.00 | 5,780.00 | 5,376.99 | 94,958 |
| 2022-07-11 | 6,000.00 | 6,130.00 | 5,900.00 | 5,970.00 | 5,553.74 | 274,836 |
| 2022-07-08 | 5,450.00 | 6,810.00 | 5,410.00 | 5,960.00 | 5,544.44 | 3,097,384 |
| 2022-07-07 | 5,330.00 | 5,410.00 | 5,260.00 | 5,360.00 | 4,986.27 | 28,128 |
| 2022-07-06 | 5,040.00 | 5,540.00 | 5,040.00 | 5,240.00 | 4,874.64 | 67,010 |
| 2022-07-05 | 5,060.00 | 5,220.00 | 4,975.00 | 5,210.00 | 4,846.73 | 54,721 |
| 2022-07-04 | 5,240.00 | 5,240.00 | 4,930.00 | 4,975.00 | 4,628.12 | 22,554 |
| 2022-07-01 | 5,330.00 | 5,410.00 | 5,070.00 | 5,110.00 | 4,753.70 | 38,085 |
| 2022-06-30 | 5,540.00 | 5,540.00 | 5,320.00 | 5,400.00 | 5,023.48 | 27,698 |
| 2022-06-29 | 5,380.00 | 5,540.00 | 5,280.00 | 5,540.00 | 5,153.72 | 42,433 |
| 2022-06-28 | 5,480.00 | 5,580.00 | 5,390.00 | 5,540.00 | 5,153.72 | 19,270 |
| 2022-06-27 | 5,240.00 | 5,590.00 | 5,200.00 | 5,510.00 | 5,125.81 | 37,832 |
| 2022-06-24 | 4,735.00 | 5,400.00 | 4,735.00 | 5,110.00 | 4,753.70 | 81,823 |
| 2022-06-23 | 5,490.00 | 5,490.00 | 4,950.00 | 4,950.00 | 4,604.86 | 66,602 |
| 2022-06-22 | 5,730.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,023.48 | 33,028 |
| 2022-06-21 | 5,580.00 | 5,800.00 | 5,560.00 | 5,700.00 | 5,302.57 | 28,534 |
| 2022-06-20 | 5,910.00 | 5,990.00 | 5,530.00 | 5,690.00 | 5,293.26 | 71,586 |
| 2022-06-17 | 5,930.00 | 6,060.00 | 5,770.00 | 6,010.00 | 5,590.95 | 40,119 |
| 2022-06-16 | 6,050.00 | 6,210.00 | 6,050.00 | 6,090.00 | 5,665.37 | 57,820 |
| 2022-06-15 | 6,130.00 | 6,330.00 | 5,840.00 | 5,970.00 | 5,553.74 | 160,434 |
| 2022-06-14 | 6,060.00 | 6,450.00 | 6,060.00 | 6,280.00 | 5,842.13 | 104,668 |
| 2022-06-13 | 6,930.00 | 7,030.00 | 6,380.00 | 6,380.00 | 5,935.15 | 211,803 |
| 2022-06-10 | 7,160.00 | 7,180.00 | 6,920.00 | 7,040.00 | 6,549.14 | 169,994 |
| 2022-06-09 | 7,480.00 | 8,350.00 | 7,220.00 | 7,220.00 | 6,716.58 | 2,533,054 |
| 2022-06-08 | 7,300.00 | 7,940.00 | 7,180.00 | 7,480.00 | 6,958.46 | 1,702,683 |
| 2022-06-07 | 7,250.00 | 7,540.00 | 7,110.00 | 7,210.00 | 6,707.28 | 645,404 |
| 2022-06-03 | 7,130.00 | 7,230.00 | 7,070.00 | 7,220.00 | 6,716.58 | 47,754 |
| 2022-06-02 | 7,250.00 | 7,250.00 | 7,050.00 | 7,120.00 | 6,623.56 | 48,399 |
| 2022-05-31 | 7,180.00 | 7,190.00 | 7,100.00 | 7,190.00 | 6,688.68 | 53,224 |
| 2022-05-30 | 7,030.00 | 7,470.00 | 6,970.00 | 7,180.00 | 6,679.37 | 357,417 |
| 2022-05-27 | 7,110.00 | 7,110.00 | 6,930.00 | 6,970.00 | 6,484.02 | 32,277 |
| 2022-05-26 | 6,870.00 | 7,080.00 | 6,870.00 | 6,990.00 | 6,502.62 | 52,643 |
| 2022-05-25 | 6,960.00 | 7,170.00 | 6,830.00 | 6,870.00 | 6,390.99 | 69,918 |
| 2022-05-24 | 7,090.00 | 7,170.00 | 6,930.00 | 6,960.00 | 6,474.71 | 101,431 |
| 2022-05-23 | 7,120.00 | 7,320.00 | 6,980.00 | 7,190.00 | 6,688.68 | 110,971 |
| 2022-05-20 | 7,130.00 | 7,240.00 | 7,010.00 | 7,180.00 | 6,679.37 | 96,989 |
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.