Samchuly Bicycle Co., Ltd (KOSDAQ:024950)
South Korea · Delayed Price · Currency is KRW 4,155.00
-185.00 (-4.26%)
At close: Nov 17, 2025
Samchuly Bicycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4,155.00 | 4,155.00 | 4,040.00 | 4,055.00 | 4,055.00 | -2.41% | 41,566 |
| Nov 17, 2025 | 4,460.00 | 4,460.00 | 4,050.00 | 4,155.00 | 4,155.00 | -4.26% | 129,123 |
| Nov 14, 2025 | 4,350.00 | 4,455.00 | 4,285.00 | 4,340.00 | 4,340.00 | -0.23% | 64,760 |
| Nov 13, 2025 | 4,200.00 | 4,580.00 | 4,190.00 | 4,350.00 | 4,350.00 | 3.57% | 201,186 |
| Nov 12, 2025 | 4,175.00 | 4,330.00 | 4,120.00 | 4,200.00 | 4,200.00 | 1.20% | 28,892 |
| Nov 11, 2025 | 4,170.00 | 4,255.00 | 4,125.00 | 4,150.00 | 4,150.00 | -0.24% | 32,804 |
| Nov 10, 2025 | 3,995.00 | 4,160.00 | 3,995.00 | 4,160.00 | 4,160.00 | 4.13% | 23,093 |
| Nov 7, 2025 | 4,075.00 | 4,105.00 | 3,980.00 | 3,995.00 | 3,995.00 | -1.96% | 35,013 |
| Nov 6, 2025 | 4,065.00 | 4,120.00 | 4,030.00 | 4,075.00 | 4,075.00 | 0.25% | 30,489 |
| Nov 5, 2025 | 4,180.00 | 4,180.00 | 3,960.00 | 4,065.00 | 4,065.00 | 0.12% | 66,248 |
| Nov 4, 2025 | 4,095.00 | 4,155.00 | 4,025.00 | 4,060.00 | 4,060.00 | -0.85% | 51,196 |
| Nov 3, 2025 | 4,205.00 | 4,295.00 | 4,090.00 | 4,095.00 | 4,095.00 | -2.62% | 62,591 |
| Oct 31, 2025 | 4,230.00 | 4,255.00 | 4,200.00 | 4,205.00 | 4,205.00 | -0.83% | 53,122 |
| Oct 30, 2025 | 4,315.00 | 4,320.00 | 4,220.00 | 4,240.00 | 4,240.00 | -1.40% | 68,332 |
| Oct 29, 2025 | 4,355.00 | 4,385.00 | 4,275.00 | 4,300.00 | 4,300.00 | -1.04% | 74,321 |
| Oct 28, 2025 | 4,385.00 | 4,440.00 | 4,325.00 | 4,345.00 | 4,345.00 | -0.69% | 88,263 |
| Oct 27, 2025 | 4,420.00 | 4,480.00 | 4,300.00 | 4,375.00 | 4,375.00 | -0.68% | 119,193 |
| Oct 24, 2025 | 4,510.00 | 4,560.00 | 4,400.00 | 4,405.00 | 4,405.00 | -2.97% | 95,752 |
| Oct 23, 2025 | 4,660.00 | 4,665.00 | 4,500.00 | 4,540.00 | 4,540.00 | -2.58% | 44,100 |
| Oct 22, 2025 | 4,665.00 | 4,685.00 | 4,585.00 | 4,660.00 | 4,660.00 | -0.11% | 25,388 |
| Oct 21, 2025 | 4,650.00 | 4,710.00 | 4,630.00 | 4,665.00 | 4,665.00 | 0.97% | 30,836 |
| Oct 20, 2025 | 4,590.00 | 4,720.00 | 4,540.00 | 4,620.00 | 4,620.00 | 0.65% | 39,999 |
| Oct 17, 2025 | 4,780.00 | 4,780.00 | 4,580.00 | 4,590.00 | 4,590.00 | -3.97% | 65,634 |
| Oct 16, 2025 | 4,800.00 | 4,920.00 | 4,720.00 | 4,780.00 | 4,780.00 | -0.42% | 51,794 |
| Oct 15, 2025 | 4,700.00 | 4,850.00 | 4,700.00 | 4,800.00 | 4,800.00 | 1.91% | 36,754 |
| Oct 14, 2025 | 4,915.00 | 4,915.00 | 4,700.00 | 4,710.00 | 4,710.00 | -4.17% | 72,959 |
| Oct 13, 2025 | 4,850.00 | 5,050.00 | 4,790.00 | 4,915.00 | 4,915.00 | 0.31% | 72,134 |
| Oct 10, 2025 | 4,955.00 | 4,955.00 | 4,845.00 | 4,900.00 | 4,900.00 | 0.20% | 132,177 |
| Oct 2, 2025 | 4,780.00 | 4,900.00 | 4,780.00 | 4,890.00 | 4,890.00 | 2.30% | 78,315 |
| Oct 1, 2025 | 4,770.00 | 4,845.00 | 4,770.00 | 4,780.00 | 4,780.00 | -0.52% | 59,406 |
| Sep 30, 2025 | 4,950.00 | 4,950.00 | 4,775.00 | 4,805.00 | 4,805.00 | -2.04% | 108,611 |
| Sep 29, 2025 | 4,725.00 | 4,945.00 | 4,715.00 | 4,905.00 | 4,905.00 | 3.81% | 223,515 |
| Sep 26, 2025 | 4,755.00 | 4,940.00 | 4,695.00 | 4,725.00 | 4,725.00 | -0.63% | 433,259 |
| Sep 25, 2025 | 4,555.00 | 5,230.00 | 4,545.00 | 4,755.00 | 4,755.00 | 4.39% | 2,044,407 |
| Sep 24, 2025 | 4,545.00 | 4,585.00 | 4,500.00 | 4,555.00 | 4,555.00 | 1.22% | 32,837 |
| Sep 23, 2025 | 4,535.00 | 4,540.00 | 4,500.00 | 4,500.00 | 4,500.00 | -0.88% | 25,293 |
| Sep 22, 2025 | 4,590.00 | 4,590.00 | 4,535.00 | 4,540.00 | 4,540.00 | -0.98% | 25,300 |
| Sep 19, 2025 | 4,680.00 | 4,680.00 | 4,580.00 | 4,585.00 | 4,585.00 | -1.29% | 22,932 |
| 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 |