SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 7,220.00 | 7,380.00 | 7,070.00 | 7,230.00 | 6,725.89 | 167,798 |
| 2022-05-18 | 7,390.00 | 7,450.00 | 7,190.00 | 7,380.00 | 6,865.43 | 195,495 |
| 2022-05-17 | 7,430.00 | 7,450.00 | 7,250.00 | 7,300.00 | 6,791.01 | 185,794 |
| 2022-05-16 | 7,220.00 | 7,630.00 | 7,030.00 | 7,450.00 | 6,930.55 | 800,496 |
| 2022-05-13 | 7,120.00 | 7,370.00 | 6,920.00 | 7,140.00 | 6,642.16 | 572,885 |
| 2022-05-12 | 7,330.00 | 7,410.00 | 6,840.00 | 7,020.00 | 6,530.53 | 833,248 |
| 2022-05-11 | 6,200.00 | 7,970.00 | 6,100.00 | 7,760.00 | 7,218.93 | 2,993,190 |
| 2022-05-10 | 6,230.00 | 6,290.00 | 6,060.00 | 6,150.00 | 5,721.19 | 60,825 |
| 2022-05-09 | 6,390.00 | 6,460.00 | 6,340.00 | 6,340.00 | 5,897.94 | 41,882 |
| 2022-05-06 | 6,330.00 | 6,540.00 | 6,330.00 | 6,470.00 | 6,018.88 | 55,566 |
| 2022-05-04 | 6,370.00 | 6,640.00 | 6,300.00 | 6,460.00 | 6,009.58 | 147,458 |
| 2022-05-03 | 6,380.00 | 6,530.00 | 6,330.00 | 6,360.00 | 5,916.55 | 35,892 |
| 2022-05-02 | 6,300.00 | 6,410.00 | 6,290.00 | 6,360.00 | 5,916.55 | 17,821 |
| 2022-04-29 | 6,290.00 | 6,380.00 | 6,290.00 | 6,350.00 | 5,907.25 | 10,520 |
| 2022-04-28 | 6,300.00 | 6,380.00 | 6,260.00 | 6,310.00 | 5,870.03 | 13,806 |
| 2022-04-27 | 6,310.00 | 6,370.00 | 6,240.00 | 6,300.00 | 5,860.73 | 25,026 |
| 2022-04-26 | 6,300.00 | 6,510.00 | 6,290.00 | 6,410.00 | 5,963.06 | 29,142 |
| 2022-04-25 | 6,340.00 | 6,440.00 | 6,290.00 | 6,300.00 | 5,860.73 | 29,859 |
| 2022-04-22 | 6,390.00 | 6,530.00 | 6,310.00 | 6,470.00 | 6,018.88 | 43,622 |
| 2022-04-21 | 6,370.00 | 6,530.00 | 6,340.00 | 6,380.00 | 5,935.15 | 34,091 |
| 2022-04-20 | 6,380.00 | 6,430.00 | 6,340.00 | 6,340.00 | 5,897.94 | 19,418 |
| 2022-04-19 | 6,270.00 | 6,430.00 | 6,260.00 | 6,370.00 | 5,925.85 | 14,676 |
| 2022-04-18 | 6,390.00 | 6,390.00 | 6,270.00 | 6,300.00 | 5,860.73 | 9,958 |
| 2022-04-15 | 6,420.00 | 6,530.00 | 6,300.00 | 6,300.00 | 5,860.73 | 21,698 |
| 2022-04-14 | 6,400.00 | 6,450.00 | 6,290.00 | 6,370.00 | 5,925.85 | 11,151 |
| 2022-04-13 | 6,240.00 | 6,420.00 | 6,200.00 | 6,360.00 | 5,916.55 | 19,577 |
| 2022-04-12 | 6,230.00 | 6,290.00 | 6,160.00 | 6,280.00 | 5,842.13 | 34,307 |
| 2022-04-11 | 6,260.00 | 6,340.00 | 6,220.00 | 6,270.00 | 5,832.82 | 17,721 |
| 2022-04-08 | 6,370.00 | 6,430.00 | 6,280.00 | 6,320.00 | 5,879.34 | 23,677 |
| 2022-04-07 | 6,550.00 | 6,580.00 | 6,340.00 | 6,360.00 | 5,916.55 | 48,048 |
| 2022-04-06 | 6,670.00 | 6,700.00 | 6,560.00 | 6,590.00 | 6,130.51 | 36,443 |
| 2022-04-05 | 6,580.00 | 6,820.00 | 6,470.00 | 6,720.00 | 6,251.45 | 175,422 |
| 2022-04-04 | 6,450.00 | 6,590.00 | 6,440.00 | 6,540.00 | 6,084.00 | 28,117 |
| 2022-04-01 | 6,570.00 | 6,590.00 | 6,430.00 | 6,500.00 | 6,046.79 | 49,118 |
| 2022-03-31 | 6,370.00 | 6,560.00 | 6,370.00 | 6,550.00 | 6,093.30 | 47,572 |
| 2022-03-30 | 6,640.00 | 6,660.00 | 6,420.00 | 6,440.00 | 5,990.97 | 99,947 |
| 2022-03-29 | 6,550.00 | 6,700.00 | 6,500.00 | 6,670.00 | 6,204.93 | 84,393 |
| 2022-03-28 | 6,580.00 | 7,230.00 | 6,530.00 | 6,550.00 | 6,093.30 | 1,563,975 |
| 2022-03-25 | 6,290.00 | 6,500.00 | 6,240.00 | 6,450.00 | 6,000.27 | 161,784 |
| 2022-03-24 | 6,320.00 | 6,320.00 | 6,190.00 | 6,280.00 | 5,842.13 | 47,691 |
| 2022-03-23 | 6,340.00 | 6,340.00 | 6,200.00 | 6,320.00 | 5,879.34 | 88,706 |
| 2022-03-22 | 6,280.00 | 6,280.00 | 6,180.00 | 6,240.00 | 5,804.92 | 18,699 |
| 2022-03-21 | 6,240.00 | 6,290.00 | 6,220.00 | 6,240.00 | 5,804.92 | 15,063 |
| 2022-03-18 | 6,180.00 | 6,220.00 | 6,170.00 | 6,210.00 | 5,777.01 | 23,377 |
| 2022-03-17 | 6,140.00 | 6,180.00 | 6,100.00 | 6,160.00 | 5,730.49 | 24,942 |
| 2022-03-16 | 6,040.00 | 6,150.00 | 6,030.00 | 6,080.00 | 5,656.07 | 23,789 |
| 2022-03-15 | 6,090.00 | 6,140.00 | 5,980.00 | 6,030.00 | 5,609.56 | 45,120 |
| 2022-03-14 | 6,160.00 | 6,260.00 | 6,090.00 | 6,160.00 | 5,730.49 | 25,692 |
| 2022-03-11 | 6,170.00 | 6,220.00 | 6,140.00 | 6,190.00 | 5,758.40 | 12,376 |
| 2022-03-10 | 6,140.00 | 6,170.00 | 6,000.00 | 6,110.00 | 5,683.98 | 27,872 |
| 2022-03-08 | 6,190.00 | 6,200.00 | 6,030.00 | 6,090.00 | 5,665.37 | 41,896 |
| 2022-03-07 | 6,300.00 | 6,340.00 | 6,160.00 | 6,190.00 | 5,758.40 | 28,161 |
| 2022-03-04 | 6,420.00 | 6,440.00 | 6,240.00 | 6,300.00 | 5,860.73 | 44,953 |
| 2022-03-03 | 6,460.00 | 6,820.00 | 6,400.00 | 6,420.00 | 5,972.36 | 197,012 |
| 2022-03-02 | 6,380.00 | 6,560.00 | 6,310.00 | 6,460.00 | 6,009.58 | 48,604 |
| 2022-02-28 | 6,250.00 | 6,370.00 | 6,250.00 | 6,340.00 | 5,897.94 | 16,556 |
| 2022-02-25 | 6,270.00 | 6,390.00 | 6,230.00 | 6,310.00 | 5,870.03 | 18,494 |
| 2022-02-24 | 6,370.00 | 6,430.00 | 6,170.00 | 6,290.00 | 5,851.43 | 27,084 |
| 2022-02-23 | 6,400.00 | 6,450.00 | 6,310.00 | 6,430.00 | 5,981.67 | 17,583 |
| 2022-02-22 | 6,280.00 | 6,450.00 | 6,280.00 | 6,430.00 | 5,981.67 | 36,891 |
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.