SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 6,340.00 | 6,410.00 | 6,240.00 | 6,390.00 | 5,944.46 | 17,880 |
| 2022-02-18 | 6,110.00 | 6,370.00 | 6,110.00 | 6,350.00 | 5,907.25 | 35,171 |
| 2022-02-17 | 6,380.00 | 6,410.00 | 6,110.00 | 6,200.00 | 5,767.70 | 53,537 |
| 2022-02-16 | 6,330.00 | 6,350.00 | 6,240.00 | 6,320.00 | 5,879.34 | 33,231 |
| 2022-02-15 | 6,150.00 | 6,420.00 | 6,140.00 | 6,140.00 | 5,711.89 | 52,257 |
| 2022-02-14 | 6,260.00 | 6,300.00 | 6,110.00 | 6,210.00 | 5,777.01 | 61,961 |
| 2022-02-11 | 6,340.00 | 6,400.00 | 6,230.00 | 6,310.00 | 5,870.03 | 61,854 |
| 2022-02-10 | 6,320.00 | 7,130.00 | 6,280.00 | 6,340.00 | 5,897.94 | 738,463 |
| 2022-02-09 | 6,240.00 | 6,430.00 | 6,240.00 | 6,310.00 | 5,870.03 | 74,635 |
| 2022-02-08 | 6,280.00 | 6,350.00 | 6,230.00 | 6,230.00 | 5,795.61 | 107,126 |
| 2022-02-07 | 6,330.00 | 6,380.00 | 6,230.00 | 6,320.00 | 5,879.34 | 126,553 |
| 2022-02-04 | 6,080.00 | 7,550.00 | 6,060.00 | 6,400.00 | 5,953.76 | 3,767,907 |
| 2022-02-03 | 5,830.00 | 6,030.00 | 5,830.00 | 6,000.00 | 5,581.65 | 22,943 |
| 2022-01-28 | 5,570.00 | 5,800.00 | 5,500.00 | 5,770.00 | 5,367.69 | 44,144 |
| 2022-01-27 | 5,740.00 | 5,840.00 | 5,600.00 | 5,620.00 | 5,228.14 | 44,017 |
| 2022-01-26 | 5,680.00 | 5,870.00 | 5,680.00 | 5,790.00 | 5,386.29 | 23,757 |
| 2022-01-25 | 5,980.00 | 6,070.00 | 5,660.00 | 5,730.00 | 5,330.47 | 66,579 |
| 2022-01-24 | 6,220.00 | 6,260.00 | 5,950.00 | 6,030.00 | 5,609.56 | 46,652 |
| 2022-01-21 | 6,390.00 | 6,420.00 | 6,250.00 | 6,270.00 | 5,832.82 | 45,096 |
| 2022-01-20 | 6,450.00 | 6,490.00 | 6,270.00 | 6,390.00 | 5,944.46 | 59,273 |
| 2022-01-19 | 6,270.00 | 6,550.00 | 6,240.00 | 6,390.00 | 5,944.46 | 55,934 |
| 2022-01-18 | 6,840.00 | 6,930.00 | 6,380.00 | 6,380.00 | 5,935.15 | 214,336 |
| 2022-01-17 | 7,080.00 | 7,220.00 | 6,860.00 | 6,860.00 | 6,381.69 | 219,188 |
| 2022-01-14 | 7,470.00 | 8,570.00 | 6,940.00 | 7,070.00 | 6,577.04 | 3,315,561 |
| 2022-01-13 | 6,870.00 | 6,910.00 | 6,630.00 | 6,830.00 | 6,353.78 | 54,120 |
| 2022-01-12 | 6,900.00 | 6,940.00 | 6,830.00 | 6,870.00 | 6,390.99 | 11,199 |
| 2022-01-11 | 6,890.00 | 6,960.00 | 6,830.00 | 6,870.00 | 6,390.99 | 32,730 |
| 2022-01-10 | 7,040.00 | 7,040.00 | 6,940.00 | 6,950.00 | 6,465.41 | 19,992 |
| 2022-01-07 | 6,950.00 | 7,050.00 | 6,930.00 | 7,010.00 | 6,521.23 | 20,805 |
| 2022-01-06 | 6,960.00 | 7,050.00 | 6,890.00 | 7,010.00 | 6,521.23 | 25,567 |
| 2022-01-05 | 7,030.00 | 7,230.00 | 6,970.00 | 6,990.00 | 6,502.62 | 52,853 |
| 2022-01-04 | 7,050.00 | 7,130.00 | 6,990.00 | 7,080.00 | 6,586.35 | 22,507 |
| 2022-01-03 | 7,030.00 | 7,040.00 | 6,940.00 | 7,020.00 | 6,530.53 | 20,032 |
| 2021-12-30 | 7,100.00 | 7,100.00 | 7,000.00 | 7,010.00 | 6,521.23 | 15,554 |
| 2021-12-29 | 7,010.00 | 7,070.00 | 6,950.00 | 7,050.00 | 6,558.44 | 13,727 |
| 2021-12-28 | 7,090.00 | 7,100.00 | 6,970.00 | 6,980.00 | 6,423.55 | 17,533 |
| 2021-12-27 | 6,940.00 | 7,460.00 | 6,940.00 | 7,010.00 | 6,451.16 | 62,942 |
| 2021-12-24 | 6,980.00 | 7,050.00 | 6,920.00 | 6,940.00 | 6,386.74 | 31,503 |
| 2021-12-23 | 6,980.00 | 7,090.00 | 6,980.00 | 6,990.00 | 6,432.75 | 26,792 |
| 2021-12-22 | 7,010.00 | 7,150.00 | 6,920.00 | 7,010.00 | 6,451.16 | 23,181 |
| 2021-12-21 | 7,000.00 | 7,040.00 | 6,920.00 | 6,970.00 | 6,414.35 | 26,150 |
| 2021-12-20 | 7,020.00 | 7,290.00 | 6,910.00 | 6,980.00 | 6,423.55 | 91,737 |
| 2021-12-17 | 6,950.00 | 7,200.00 | 6,940.00 | 6,970.00 | 6,414.35 | 23,935 |
| 2021-12-16 | 6,990.00 | 7,680.00 | 6,970.00 | 7,010.00 | 6,451.16 | 250,850 |
| 2021-12-15 | 6,960.00 | 7,060.00 | 6,850.00 | 6,960.00 | 6,405.14 | 27,529 |
| 2021-12-14 | 7,040.00 | 7,080.00 | 6,870.00 | 6,920.00 | 6,368.33 | 16,197 |
| 2021-12-13 | 7,090.00 | 7,170.00 | 7,000.00 | 7,040.00 | 6,478.76 | 20,186 |
| 2021-12-10 | 6,940.00 | 7,200.00 | 6,700.00 | 7,100.00 | 6,533.98 | 59,902 |
| 2021-12-09 | 6,950.00 | 7,000.00 | 6,870.00 | 6,910.00 | 6,359.13 | 14,810 |
| 2021-12-08 | 6,880.00 | 7,160.00 | 6,840.00 | 6,880.00 | 6,331.52 | 42,841 |
| 2021-12-07 | 6,830.00 | 6,950.00 | 6,720.00 | 6,840.00 | 6,294.71 | 12,680 |
| 2021-12-06 | 6,920.00 | 6,930.00 | 6,690.00 | 6,830.00 | 6,285.51 | 12,637 |
| 2021-12-03 | 6,820.00 | 6,930.00 | 6,740.00 | 6,860.00 | 6,313.11 | 19,368 |
| 2021-12-02 | 6,340.00 | 6,860.00 | 6,340.00 | 6,820.00 | 6,276.30 | 29,664 |
| 2021-12-01 | 6,320.00 | 6,640.00 | 6,320.00 | 6,550.00 | 6,027.83 | 44,863 |
| 2021-11-30 | 6,970.00 | 7,010.00 | 6,460.00 | 6,480.00 | 5,963.41 | 75,564 |
| 2021-11-29 | 6,940.00 | 7,060.00 | 6,880.00 | 6,900.00 | 6,349.93 | 45,367 |
| 2021-11-26 | 7,120.00 | 7,230.00 | 7,020.00 | 7,080.00 | 6,515.58 | 42,311 |
| 2021-11-25 | 7,100.00 | 7,230.00 | 7,020.00 | 7,080.00 | 6,515.58 | 20,157 |
| 2021-11-24 | 7,100.00 | 7,200.00 | 7,060.00 | 7,100.00 | 6,533.98 | 17,145 |
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.