Skip to main content
logo
Samchuly Bicycle Co., Ltd (KOSDAQ:024950)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,120.00
+40.00 (0.98%)
At close: Jan 12, 2026

Samchuly Bicycle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 12, 20264,080.004,135.004,040.004,120.004,120.000.98%45,385
Jan 9, 20264,115.004,175.004,060.004,080.004,080.00-0.85%42,910
Jan 8, 20264,190.004,190.004,090.004,115.004,115.00-32,630
Jan 7, 20264,130.004,195.004,080.004,115.004,115.00-0.36%33,028
Jan 6, 20264,165.004,165.004,085.004,130.004,130.000.61%23,741
Jan 5, 20264,130.004,155.004,090.004,105.004,105.00-0.61%44,642
Jan 2, 20264,100.004,180.004,100.004,130.004,130.00-0.84%33,787
Dec 30, 20254,050.004,185.004,050.004,165.004,165.001.83%17,289
Dec 29, 20254,200.004,200.004,090.004,090.004,090.00-1.68%26,854
Dec 26, 20254,190.004,240.004,145.004,160.004,160.00-0.83%34,217
Dec 24, 20254,240.004,280.004,195.004,195.004,195.00-0.47%41,899
Dec 23, 20254,260.004,285.004,215.004,215.004,215.00-1.29%35,130
Dec 22, 20254,240.004,330.004,235.004,270.004,270.000.71%23,578
Dec 19, 20254,220.004,270.004,220.004,240.004,240.000.47%19,295
Dec 18, 20254,235.004,260.004,215.004,220.004,220.00-1.63%14,293
Dec 17, 20254,285.004,335.004,265.004,290.004,290.000.12%27,737
Dec 16, 20254,320.004,320.004,255.004,285.004,285.000.47%35,548
Dec 15, 20254,260.004,310.004,240.004,265.004,265.000.12%25,777
Dec 12, 20254,245.004,295.004,215.004,260.004,260.000.35%45,948
Dec 11, 20254,210.004,290.004,210.004,245.004,245.000.83%21,202
Dec 10, 20254,215.004,390.004,205.004,210.004,210.00-0.71%25,835
Dec 9, 20254,280.004,300.004,235.004,240.004,240.00-0.93%19,049
Dec 8, 20254,310.004,345.004,280.004,280.004,280.00-0.58%21,359
Dec 5, 20254,265.004,365.004,260.004,305.004,305.00-32,720
Dec 4, 20254,345.004,390.004,305.004,305.004,305.00-1.37%23,572
Dec 3, 20254,400.004,400.004,290.004,365.004,365.001.04%40,870
Dec 2, 20254,255.004,330.004,235.004,320.004,320.001.53%43,613
Dec 1, 20254,285.004,330.004,245.004,255.004,255.00-0.70%37,712
Nov 28, 20254,270.004,330.004,210.004,285.004,285.003.00%101,686
Nov 27, 20254,160.004,185.004,095.004,160.004,160.00-23,460
Nov 26, 20254,025.004,170.004,025.004,160.004,160.003.35%18,219
Nov 25, 20254,100.004,155.003,935.004,025.004,025.00-1.83%26,267
Nov 24, 20254,210.004,225.004,090.004,100.004,100.00-2.61%44,145
Nov 21, 20254,230.004,290.004,170.004,210.004,210.00-0.47%45,470
Nov 20, 20254,140.004,255.004,140.004,230.004,230.002.79%22,601
Nov 19, 20254,040.004,155.004,040.004,115.004,115.001.48%52,047
Nov 18, 20254,155.004,155.004,040.004,055.004,055.00-2.41%41,566
Nov 17, 20254,460.004,460.004,050.004,155.004,155.00-4.26%129,123
Nov 14, 20254,350.004,455.004,285.004,340.004,340.00-0.23%64,760
Nov 13, 20254,200.004,580.004,190.004,350.004,350.003.57%201,186
Nov 12, 20254,175.004,330.004,120.004,200.004,200.001.20%28,892
Nov 11, 20254,170.004,255.004,125.004,150.004,150.00-0.24%32,804
Nov 10, 20253,995.004,160.003,995.004,160.004,160.004.13%23,093
Nov 7, 20254,075.004,105.003,980.003,995.003,995.00-1.96%35,013
Nov 6, 20254,065.004,120.004,030.004,075.004,075.000.25%30,489
Nov 5, 20254,180.004,180.003,960.004,065.004,065.000.12%66,248
Nov 4, 20254,095.004,155.004,025.004,060.004,060.00-0.85%51,196
Nov 3, 20254,205.004,295.004,090.004,095.004,095.00-2.62%62,591
Oct 31, 20254,230.004,255.004,200.004,205.004,205.00-0.83%53,122
Oct 30, 20254,315.004,320.004,220.004,240.004,240.00-1.40%68,332