Samchuly Bicycle Co., Ltd (KOSDAQ:024950)
South Korea · Delayed Price · Currency is KRW 4,715.00
-10.00 (-0.21%)
At close: Oct 30, 2026
Samchuly Bicycle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,730.00 | 4,740.00 | 4,425.00 | 4,715.00 | 4,715.00 | -0.21% | 45,153 |
| Oct 29, 2026 | 4,760.00 | 4,795.00 | 4,575.00 | 4,725.00 | 4,725.00 | 0.53% | 41,827 |
| Oct 28, 2026 | 4,740.00 | 4,870.00 | 4,635.00 | 4,700.00 | 4,700.00 | -0.84% | 56,370 |
| Oct 27, 2026 | 4,700.00 | 4,890.00 | 4,650.00 | 4,740.00 | 4,740.00 | 1.61% | 51,183 |
| Oct 26, 2026 | 4,880.00 | 4,880.00 | 4,555.00 | 4,665.00 | 4,665.00 | -2.61% | 72,906 |
| Oct 23, 2026 | 4,790.00 | 4,815.00 | 4,625.00 | 4,790.00 | 4,790.00 | 0.84% | 60,532 |
| Oct 22, 2026 | 4,820.00 | 4,905.00 | 4,705.00 | 4,750.00 | 4,750.00 | -1.25% | 90,530 |
| Oct 21, 2026 | 4,680.00 | 4,860.00 | 4,620.00 | 4,810.00 | 4,810.00 | 4.45% | 131,159 |
| Oct 20, 2026 | 4,670.00 | 4,670.00 | 4,505.00 | 4,605.00 | 4,605.00 | 0.66% | 67,274 |
| Oct 19, 2026 | 4,085.00 | 4,730.00 | 4,015.00 | 4,575.00 | 4,575.00 | 12.68% | 172,385 |
| Oct 16, 2026 | 4,050.00 | 4,135.00 | 3,995.00 | 4,060.00 | 4,060.00 | -0.25% | 15,074 |
| Oct 15, 2026 | 4,090.00 | 4,120.00 | 3,900.00 | 4,070.00 | 4,070.00 | 0.74% | 23,654 |
| Oct 14, 2026 | 4,050.00 | 4,250.00 | 4,005.00 | 4,040.00 | 4,040.00 | -0.25% | 12,974 |
| Oct 13, 2026 | 4,075.00 | 4,075.00 | 3,905.00 | 4,050.00 | 4,050.00 | 0.87% | 18,574 |
| Oct 12, 2026 | 4,160.00 | 4,160.00 | 3,990.00 | 4,015.00 | 4,015.00 | -3.14% | 10,468 |
| Oct 8, 2026 | 4,160.00 | 4,215.00 | 4,125.00 | 4,145.00 | 4,145.00 | -0.60% | 3,800 |
| Oct 7, 2026 | 4,195.00 | 4,230.00 | 4,150.00 | 4,170.00 | 4,170.00 | 0.24% | 11,618 |
| Oct 6, 2026 | 4,225.00 | 4,450.00 | 4,105.00 | 4,160.00 | 4,160.00 | -0.36% | 71,915 |
| Oct 2, 2026 | 4,200.00 | 4,225.00 | 4,155.00 | 4,175.00 | 4,175.00 | -0.48% | 1,714 |
| Oct 1, 2026 | 4,255.00 | 4,255.00 | 4,110.00 | 4,195.00 | 4,195.00 | 1.08% | 7,603 |
| Sep 30, 2026 | 4,255.00 | 4,255.00 | 4,135.00 | 4,150.00 | 4,150.00 | -1.89% | 11,782 |
| Sep 29, 2026 | 4,260.00 | 4,280.00 | 4,170.00 | 4,230.00 | 4,230.00 | -0.70% | 10,296 |
| Sep 28, 2026 | 4,300.00 | 4,325.00 | 4,230.00 | 4,260.00 | 4,260.00 | -0.93% | 4,176 |
| Sep 23, 2026 | 4,350.00 | 4,390.00 | 4,285.00 | 4,300.00 | 4,300.00 | -1.49% | 14,041 |
| Sep 22, 2026 | 4,415.00 | 4,415.00 | 4,365.00 | 4,365.00 | 4,365.00 | -1.58% | 13,594 |
| Sep 21, 2026 | 4,450.00 | 4,520.00 | 4,410.00 | 4,435.00 | 4,435.00 | -0.22% | 9,907 |
| Sep 18, 2026 | 4,455.00 | 4,485.00 | 4,405.00 | 4,445.00 | 4,445.00 | -0.45% | 21,742 |
| Sep 17, 2026 | 4,500.00 | 4,500.00 | 4,395.00 | 4,465.00 | 4,465.00 | -0.78% | 17,715 |
| Sep 16, 2026 | 4,545.00 | 4,750.00 | 4,440.00 | 4,500.00 | 4,500.00 | -1.42% | 19,956 |
| Sep 15, 2026 | 4,635.00 | 4,670.00 | 4,500.00 | 4,565.00 | 4,565.00 | -2.25% | 23,975 |
| Sep 14, 2026 | 4,685.00 | 4,755.00 | 4,365.00 | 4,670.00 | 4,670.00 | -0.32% | 45,926 |
| Sep 11, 2026 | 4,350.00 | 4,850.00 | 4,200.00 | 4,685.00 | 4,685.00 | 7.45% | 110,059 |
| Sep 10, 2026 | 4,620.00 | 4,620.00 | 4,360.00 | 4,360.00 | 4,360.00 | -3.96% | 31,796 |
| Sep 9, 2026 | 4,730.00 | 4,835.00 | 4,500.00 | 4,540.00 | 4,540.00 | -4.72% | 40,636 |
| Sep 8, 2026 | 4,640.00 | 4,795.00 | 4,590.00 | 4,765.00 | 4,765.00 | 2.69% | 159,129 |
| Sep 7, 2026 | 4,600.00 | 4,695.00 | 4,600.00 | 4,640.00 | 4,640.00 | - | 47,743 |
| Sep 4, 2026 | 4,670.00 | 4,675.00 | 4,570.00 | 4,640.00 | 4,640.00 | 0.87% | 40,036 |
| Sep 3, 2026 | 4,605.00 | 4,660.00 | 4,600.00 | 4,600.00 | 4,600.00 | -0.11% | 47,656 |
| Sep 2, 2026 | 4,655.00 | 4,680.00 | 4,605.00 | 4,605.00 | 4,605.00 | -1.07% | 42,474 |
| Sep 1, 2026 | 4,640.00 | 4,675.00 | 4,600.00 | 4,655.00 | 4,655.00 | 0.32% | 23,170 |
| Aug 31, 2026 | 4,600.00 | 4,685.00 | 4,555.00 | 4,640.00 | 4,640.00 | 0.76% | 58,141 |
| Aug 28, 2026 | 4,580.00 | 4,640.00 | 4,575.00 | 4,605.00 | 4,605.00 | 0.55% | 25,714 |
| Aug 27, 2026 | 4,605.00 | 4,645.00 | 4,570.00 | 4,580.00 | 4,580.00 | -0.43% | 45,010 |
| Aug 26, 2026 | 4,630.00 | 4,685.00 | 4,560.00 | 4,600.00 | 4,600.00 | -0.65% | 96,032 |
| Aug 25, 2026 | 4,550.00 | 4,685.00 | 4,530.00 | 4,630.00 | 4,630.00 | 1.76% | 106,422 |
| Aug 24, 2026 | 4,505.00 | 4,640.00 | 4,505.00 | 4,550.00 | 4,550.00 | 0.78% | 52,008 |
| Aug 21, 2026 | 4,585.00 | 5,040.00 | 4,480.00 | 4,515.00 | 4,515.00 | -0.99% | 836,662 |
| Aug 20, 2026 | 4,580.00 | 4,600.00 | 4,545.00 | 4,560.00 | 4,560.00 | -0.44% | 112,649 |
| Aug 19, 2026 | 4,665.00 | 4,690.00 | 4,540.00 | 4,580.00 | 4,580.00 | -1.40% | 166,144 |
| Aug 18, 2026 | 4,880.00 | 4,905.00 | 4,550.00 | 4,645.00 | 4,645.00 | 8.28% | 505,385 |