SAMRYOONG Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 7,080.00 | 7,320.00 | 7,050.00 | 7,090.00 | 6,524.78 | 47,931 |
| 2021-11-22 | 7,000.00 | 7,100.00 | 6,990.00 | 7,050.00 | 6,487.97 | 24,742 |
| 2021-11-19 | 7,030.00 | 7,080.00 | 7,010.00 | 7,070.00 | 6,506.37 | 15,019 |
| 2021-11-18 | 7,040.00 | 7,170.00 | 6,970.00 | 7,030.00 | 6,469.56 | 32,586 |
| 2021-11-17 | 7,200.00 | 7,200.00 | 7,000.00 | 7,040.00 | 6,478.76 | 39,607 |
| 2021-11-16 | 7,250.00 | 7,250.00 | 7,110.00 | 7,170.00 | 6,598.40 | 25,754 |
| 2021-11-15 | 7,220.00 | 7,310.00 | 7,180.00 | 7,190.00 | 6,616.81 | 27,616 |
| 2021-11-12 | 7,020.00 | 7,190.00 | 7,020.00 | 7,150.00 | 6,580.00 | 21,637 |
| 2021-11-11 | 7,090.00 | 7,230.00 | 6,950.00 | 7,110.00 | 6,543.18 | 54,564 |
| 2021-11-10 | 7,280.00 | 7,310.00 | 7,080.00 | 7,190.00 | 6,616.81 | 62,818 |
| 2021-11-09 | 7,360.00 | 7,530.00 | 7,210.00 | 7,280.00 | 6,699.63 | 76,948 |
| 2021-11-08 | 7,320.00 | 7,510.00 | 7,300.00 | 7,430.00 | 6,837.67 | 87,011 |
| 2021-11-05 | 7,560.00 | 7,720.00 | 7,290.00 | 7,310.00 | 6,727.24 | 193,363 |
| 2021-11-04 | 7,180.00 | 8,640.00 | 7,170.00 | 7,640.00 | 7,030.93 | 2,474,291 |
| 2021-11-03 | 7,290.00 | 7,290.00 | 7,180.00 | 7,180.00 | 6,607.60 | 18,618 |
| 2021-11-02 | 7,280.00 | 7,280.00 | 7,180.00 | 7,240.00 | 6,662.82 | 18,084 |
| 2021-11-01 | 7,280.00 | 7,350.00 | 7,140.00 | 7,170.00 | 6,598.40 | 44,576 |
| 2021-10-29 | 7,380.00 | 7,400.00 | 7,220.00 | 7,290.00 | 6,708.83 | 27,422 |
| 2021-10-28 | 7,320.00 | 7,440.00 | 7,300.00 | 7,350.00 | 6,764.05 | 38,132 |
| 2021-10-27 | 7,490.00 | 7,560.00 | 7,300.00 | 7,360.00 | 6,773.25 | 51,046 |
| 2021-10-26 | 7,520.00 | 7,620.00 | 7,490.00 | 7,540.00 | 6,938.90 | 31,956 |
| 2021-10-25 | 7,680.00 | 7,790.00 | 7,510.00 | 7,520.00 | 6,920.50 | 64,712 |
| 2021-10-22 | 7,570.00 | 8,050.00 | 7,470.00 | 7,700.00 | 7,086.15 | 383,229 |
| 2021-10-21 | 7,710.00 | 7,710.00 | 7,430.00 | 7,430.00 | 6,837.67 | 57,165 |
| 2021-10-20 | 7,590.00 | 7,600.00 | 7,430.00 | 7,590.00 | 6,984.92 | 54,787 |
| 2021-10-19 | 7,700.00 | 7,840.00 | 7,430.00 | 7,490.00 | 6,892.89 | 65,658 |
| 2021-10-18 | 7,690.00 | 7,800.00 | 7,540.00 | 7,660.00 | 7,049.34 | 50,861 |
| 2021-10-15 | 7,520.00 | 7,700.00 | 7,350.00 | 7,660.00 | 7,049.34 | 100,324 |
| 2021-10-14 | 7,500.00 | 7,590.00 | 7,370.00 | 7,530.00 | 6,929.70 | 72,243 |
← NewerPage 21 of 21 · 1,229 trading days
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.