Samchuly Bicycle Co., Ltd (KOSDAQ:024950)
South Korea · Delayed Price · Currency is KRW 3,680.00
-65.00 (-1.74%)
At close: Jun 5, 2026
Samchuly Bicycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,745.00 | 3,780.00 | 3,615.00 | 3,680.00 | 3,680.00 | -1.74% | 30,761 |
| Jun 4, 2026 | 4,030.00 | 4,030.00 | 3,650.00 | 3,745.00 | 3,745.00 | -3.35% | 37,455 |
| Jun 2, 2026 | 3,735.00 | 3,995.00 | 3,625.00 | 3,875.00 | 3,875.00 | 3.75% | 70,423 |
| Jun 1, 2026 | 3,995.00 | 3,995.00 | 3,600.00 | 3,735.00 | 3,735.00 | -3.74% | 82,959 |
| May 29, 2026 | 4,050.00 | 4,100.00 | 3,805.00 | 3,880.00 | 3,880.00 | -3.96% | 74,778 |
| May 28, 2026 | 4,090.00 | 4,195.00 | 3,905.00 | 4,040.00 | 4,040.00 | -0.62% | 55,520 |
| May 27, 2026 | 4,330.00 | 4,330.00 | 4,035.00 | 4,065.00 | 4,065.00 | -6.12% | 84,911 |
| May 26, 2026 | 4,460.00 | 4,570.00 | 4,330.00 | 4,330.00 | 4,330.00 | -2.91% | 42,944 |
| May 22, 2026 | 4,320.00 | 4,480.00 | 4,315.00 | 4,460.00 | 4,460.00 | 3.36% | 50,833 |
| May 21, 2026 | 4,320.00 | 4,420.00 | 4,295.00 | 4,315.00 | 4,315.00 | - | 59,604 |
| May 20, 2026 | 4,450.00 | 4,460.00 | 4,175.00 | 4,315.00 | 4,315.00 | -4.22% | 127,939 |
| May 19, 2026 | 4,680.00 | 4,790.00 | 4,450.00 | 4,505.00 | 4,505.00 | -3.74% | 83,685 |
| May 18, 2026 | 4,515.00 | 4,765.00 | 4,470.00 | 4,680.00 | 4,680.00 | -0.11% | 74,860 |
| May 15, 2026 | 4,865.00 | 4,920.00 | 4,575.00 | 4,685.00 | 4,685.00 | -3.70% | 103,323 |
| May 14, 2026 | 4,785.00 | 4,960.00 | 4,785.00 | 4,865.00 | 4,865.00 | 2.21% | 92,218 |
| May 13, 2026 | 4,845.00 | 4,920.00 | 4,690.00 | 4,760.00 | 4,760.00 | -2.46% | 90,088 |
| May 12, 2026 | 4,870.00 | 5,090.00 | 4,605.00 | 4,880.00 | 4,880.00 | - | 102,103 |
| May 11, 2026 | 5,060.00 | 5,080.00 | 4,850.00 | 4,880.00 | 4,880.00 | -2.98% | 150,310 |
| May 8, 2026 | 4,795.00 | 5,120.00 | 4,795.00 | 5,030.00 | 5,030.00 | 4.79% | 193,330 |
| May 7, 2026 | 4,960.00 | 4,965.00 | 4,560.00 | 4,800.00 | 4,800.00 | -3.13% | 202,573 |
| May 6, 2026 | 5,120.00 | 5,120.00 | 4,935.00 | 4,955.00 | 4,955.00 | -3.22% | 235,922 |
| May 4, 2026 | 5,120.00 | 5,170.00 | 5,030.00 | 5,120.00 | 5,120.00 | 0.20% | 180,214 |
| Apr 30, 2026 | 5,260.00 | 5,290.00 | 5,090.00 | 5,110.00 | 5,110.00 | -2.85% | 139,842 |
| Apr 29, 2026 | 5,170.00 | 5,480.00 | 5,030.00 | 5,260.00 | 5,260.00 | 2.73% | 356,015 |
| Apr 28, 2026 | 5,220.00 | 5,250.00 | 5,000.00 | 5,120.00 | 5,120.00 | -1.92% | 357,976 |
| Apr 27, 2026 | 5,510.00 | 5,540.00 | 5,160.00 | 5,220.00 | 5,220.00 | -4.40% | 424,500 |
| Apr 24, 2026 | 5,430.00 | 5,870.00 | 5,320.00 | 5,460.00 | 5,460.00 | 0.37% | 719,758 |
| Apr 23, 2026 | 6,090.00 | 6,270.00 | 5,250.00 | 5,440.00 | 5,440.00 | -7.80% | 989,894 |
| Apr 22, 2026 | 6,740.00 | 6,920.00 | 5,800.00 | 5,900.00 | 5,900.00 | -12.46% | 1,637,177 |
| Apr 21, 2026 | 6,400.00 | 7,450.00 | 6,200.00 | 6,740.00 | 6,740.00 | 17.22% | 8,072,739 |
| Apr 20, 2026 | 4,425.00 | 5,750.00 | 4,425.00 | 5,750.00 | 5,750.00 | 39.56% | 3,360,552 |
| Jan 12, 2026 | 4,080.00 | 4,135.00 | 4,040.00 | 4,120.00 | 4,120.00 | 0.98% | 45,455 |
| Jan 9, 2026 | 4,115.00 | 4,175.00 | 4,060.00 | 4,080.00 | 4,080.00 | -0.85% | 42,952 |
| Jan 8, 2026 | 4,190.00 | 4,190.00 | 4,090.00 | 4,115.00 | 4,115.00 | - | 32,767 |
| Jan 7, 2026 | 4,130.00 | 4,195.00 | 4,080.00 | 4,115.00 | 4,115.00 | -0.36% | 33,128 |
| Jan 6, 2026 | 4,165.00 | 4,165.00 | 4,085.00 | 4,130.00 | 4,130.00 | 0.61% | 24,116 |
| Jan 5, 2026 | 4,130.00 | 4,155.00 | 4,090.00 | 4,105.00 | 4,105.00 | -0.61% | 44,763 |
| Jan 2, 2026 | 4,100.00 | 4,180.00 | 4,100.00 | 4,130.00 | 4,130.00 | -0.84% | 33,787 |
| Dec 30, 2025 | 4,050.00 | 4,185.00 | 4,050.00 | 4,165.00 | 4,165.00 | 1.83% | 17,379 |
| Dec 29, 2025 | 4,200.00 | 4,200.00 | 4,090.00 | 4,090.00 | 4,090.00 | 0.74% | 26,864 |
| Dec 26, 2025 | 4,190.00 | 4,240.00 | 4,145.00 | 4,160.00 | 4,060.00 | -0.83% | 34,279 |
| Dec 24, 2025 | 4,240.00 | 4,280.00 | 4,195.00 | 4,195.00 | 4,094.16 | -0.47% | 41,899 |
| Dec 23, 2025 | 4,260.00 | 4,285.00 | 4,215.00 | 4,215.00 | 4,113.68 | -1.29% | 35,211 |
| Dec 22, 2025 | 4,240.00 | 4,330.00 | 4,235.00 | 4,270.00 | 4,167.36 | 0.71% | 23,711 |
| Dec 19, 2025 | 4,220.00 | 4,270.00 | 4,220.00 | 4,240.00 | 4,138.08 | 0.47% | 19,295 |
| Dec 18, 2025 | 4,235.00 | 4,260.00 | 4,215.00 | 4,220.00 | 4,118.56 | -1.63% | 14,340 |
| Dec 17, 2025 | 4,285.00 | 4,335.00 | 4,265.00 | 4,290.00 | 4,186.88 | 0.12% | 27,857 |
| Dec 16, 2025 | 4,320.00 | 4,320.00 | 4,255.00 | 4,285.00 | 4,182.00 | 0.47% | 35,558 |
| Dec 15, 2025 | 4,260.00 | 4,310.00 | 4,240.00 | 4,265.00 | 4,162.48 | 0.12% | 25,777 |
| Dec 12, 2025 | 4,245.00 | 4,295.00 | 4,215.00 | 4,260.00 | 4,157.60 | 0.35% | 46,021 |