Samchuly Bicycle Co., Ltd (KOSDAQ:024950)
South Korea · Delayed Price · Currency is KRW 4,565.00
-25.00 (-0.54%)
At close: Sep 15, 2025
Samchuly Bicycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 4,615.00 | 4,685.00 | 4,610.00 | 4,645.00 | 4,645.00 | 0.76% | 42,825 |
| Sep 17, 2025 | 4,520.00 | 4,620.00 | 4,500.00 | 4,610.00 | 4,610.00 | 1.99% | 34,662 |
| Sep 16, 2025 | 4,580.00 | 4,580.00 | 4,515.00 | 4,520.00 | 4,520.00 | -0.99% | 63,127 |
| Sep 15, 2025 | 4,615.00 | 4,615.00 | 4,560.00 | 4,565.00 | 4,565.00 | -0.54% | 22,516 |
| Sep 12, 2025 | 4,620.00 | 4,635.00 | 4,575.00 | 4,590.00 | 4,590.00 | -0.65% | 27,900 |
| Sep 11, 2025 | 4,635.00 | 4,695.00 | 4,615.00 | 4,620.00 | 4,620.00 | -0.22% | 39,025 |
| Sep 10, 2025 | 4,605.00 | 4,630.00 | 4,550.00 | 4,630.00 | 4,630.00 | 1.31% | 46,470 |
| Sep 9, 2025 | 4,645.00 | 4,650.00 | 4,550.00 | 4,570.00 | 4,570.00 | -1.72% | 75,560 |
| Sep 8, 2025 | 4,650.00 | 4,665.00 | 4,610.00 | 4,650.00 | 4,650.00 | - | 54,402 |
| Sep 5, 2025 | 4,730.00 | 4,745.00 | 4,620.00 | 4,650.00 | 4,650.00 | -1.69% | 58,929 |
| Sep 4, 2025 | 4,790.00 | 4,790.00 | 4,670.00 | 4,730.00 | 4,730.00 | -0.21% | 55,070 |
| Sep 3, 2025 | 4,790.00 | 4,790.00 | 4,700.00 | 4,740.00 | 4,740.00 | -1.15% | 74,531 |
| Sep 2, 2025 | 4,760.00 | 4,835.00 | 4,705.00 | 4,795.00 | 4,795.00 | -0.52% | 103,588 |
| Sep 1, 2025 | 4,680.00 | 4,820.00 | 4,560.00 | 4,820.00 | 4,820.00 | 3.66% | 212,919 |
| Aug 29, 2025 | 4,590.00 | 4,650.00 | 4,555.00 | 4,650.00 | 4,650.00 | 1.64% | 56,013 |
| Aug 28, 2025 | 4,725.00 | 4,725.00 | 4,530.00 | 4,575.00 | 4,575.00 | -2.66% | 131,124 |
| Aug 27, 2025 | 4,700.00 | 4,720.00 | 4,620.00 | 4,700.00 | 4,700.00 | - | 67,935 |
| Aug 26, 2025 | 4,700.00 | 4,720.00 | 4,625.00 | 4,700.00 | 4,700.00 | -0.11% | 88,711 |
| Aug 25, 2025 | 4,710.00 | 4,745.00 | 4,585.00 | 4,705.00 | 4,705.00 | 0.11% | 185,825 |
| Aug 22, 2025 | 4,670.00 | 4,740.00 | 4,610.00 | 4,700.00 | 4,700.00 | 0.43% | 197,724 |
| Aug 21, 2025 | 4,550.00 | 4,780.00 | 4,530.00 | 4,680.00 | 4,680.00 | 1.74% | 371,248 |
| Aug 20, 2025 | 4,380.00 | 4,810.00 | 4,255.00 | 4,600.00 | 4,600.00 | 3.49% | 1,296,210 |
| Aug 19, 2025 | 4,540.00 | 4,690.00 | 4,415.00 | 4,445.00 | 4,445.00 | -2.31% | 429,861 |
| Aug 18, 2025 | 4,325.00 | 4,990.00 | 4,265.00 | 4,550.00 | 4,550.00 | 5.20% | 4,131,385 |
| Aug 14, 2025 | 4,425.00 | 4,595.00 | 4,250.00 | 4,325.00 | 4,325.00 | -2.59% | 370,936 |
| Aug 13, 2025 | 4,160.00 | 5,150.00 | 4,105.00 | 4,440.00 | 4,440.00 | 6.73% | 2,953,954 |
| Aug 12, 2025 | 4,255.00 | 4,255.00 | 4,155.00 | 4,160.00 | 4,160.00 | -1.42% | 16,728 |
| Aug 11, 2025 | 4,215.00 | 4,220.00 | 4,145.00 | 4,220.00 | 4,220.00 | 0.24% | 17,105 |
| Aug 8, 2025 | 4,250.00 | 4,255.00 | 4,190.00 | 4,210.00 | 4,210.00 | -0.94% | 16,485 |
| Aug 7, 2025 | 4,250.00 | 4,285.00 | 4,210.00 | 4,250.00 | 4,250.00 | -1.16% | 21,492 |
| Aug 6, 2025 | 4,175.00 | 4,365.00 | 4,130.00 | 4,300.00 | 4,300.00 | 3.37% | 53,027 |
| Aug 5, 2025 | 4,140.00 | 4,175.00 | 4,125.00 | 4,160.00 | 4,160.00 | 0.48% | 17,738 |
| Aug 4, 2025 | 4,040.00 | 4,150.00 | 4,040.00 | 4,140.00 | 4,140.00 | 0.24% | 12,107 |
| Aug 1, 2025 | 4,220.00 | 4,220.00 | 4,100.00 | 4,130.00 | 4,130.00 | -2.13% | 35,677 |
| Jul 31, 2025 | 4,225.00 | 4,240.00 | 4,175.00 | 4,220.00 | 4,220.00 | -0.12% | 35,710 |
| Jul 30, 2025 | 4,210.00 | 4,255.00 | 4,175.00 | 4,225.00 | 4,225.00 | 0.36% | 64,628 |
| Jul 29, 2025 | 4,260.00 | 4,300.00 | 4,190.00 | 4,210.00 | 4,210.00 | -1.17% | 31,324 |
| Jul 28, 2025 | 4,310.00 | 4,440.00 | 4,250.00 | 4,260.00 | 4,260.00 | -1.05% | 33,449 |
| Jul 25, 2025 | 4,330.00 | 4,355.00 | 4,300.00 | 4,305.00 | 4,305.00 | -0.23% | 15,394 |
| Jul 24, 2025 | 4,345.00 | 4,365.00 | 4,300.00 | 4,315.00 | 4,315.00 | -0.69% | 20,725 |
| Jul 23, 2025 | 4,390.00 | 4,425.00 | 4,325.00 | 4,345.00 | 4,345.00 | -0.91% | 16,494 |
| Jul 22, 2025 | 4,405.00 | 4,415.00 | 4,365.00 | 4,385.00 | 4,385.00 | -0.34% | 23,217 |
| Jul 21, 2025 | 4,425.00 | 4,435.00 | 4,385.00 | 4,400.00 | 4,400.00 | 0.11% | 15,813 |
| Jul 18, 2025 | 4,400.00 | 4,470.00 | 4,375.00 | 4,395.00 | 4,395.00 | -0.11% | 24,225 |
| Jul 17, 2025 | 4,460.00 | 4,460.00 | 4,360.00 | 4,400.00 | 4,400.00 | -0.23% | 39,743 |
| Jul 16, 2025 | 4,410.00 | 4,445.00 | 4,375.00 | 4,410.00 | 4,410.00 | - | 15,107 |
| Jul 15, 2025 | 4,430.00 | 4,435.00 | 4,395.00 | 4,410.00 | 4,410.00 | -0.23% | 35,463 |
| Jul 14, 2025 | 4,465.00 | 4,490.00 | 4,380.00 | 4,420.00 | 4,420.00 | -1.45% | 95,655 |
| Jul 11, 2025 | 4,535.00 | 4,570.00 | 4,455.00 | 4,485.00 | 4,485.00 | -0.77% | 25,833 |
| Jul 10, 2025 | 4,515.00 | 4,545.00 | 4,500.00 | 4,520.00 | 4,520.00 | 0.11% | 12,089 |