Samchuly Bicycle Co., Ltd (KOSDAQ:024950)
South Korea · Delayed Price · Currency is KRW 5,260.00
+140.00 (2.73%)
At close: Apr 29, 2026
Samchuly Bicycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5,260.00 | 5,290.00 | 5,090.00 | 5,110.00 | 5,110.00 | -2.85% | 138,633 |
| Apr 29, 2026 | 5,170.00 | 5,480.00 | 5,030.00 | 5,260.00 | 5,260.00 | 2.73% | 352,859 |
| Apr 28, 2026 | 5,220.00 | 5,250.00 | 5,000.00 | 5,120.00 | 5,120.00 | -1.92% | 354,965 |
| Apr 27, 2026 | 5,510.00 | 5,540.00 | 5,160.00 | 5,220.00 | 5,220.00 | -4.40% | 419,479 |
| Apr 24, 2026 | 5,430.00 | 5,870.00 | 5,320.00 | 5,460.00 | 5,460.00 | 0.37% | 717,485 |
| Apr 23, 2026 | 6,090.00 | 6,270.00 | 5,250.00 | 5,440.00 | 5,440.00 | -7.80% | 983,337 |
| Apr 22, 2026 | 6,740.00 | 6,920.00 | 5,800.00 | 5,900.00 | 5,900.00 | -12.46% | 1,626,781 |
| 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% | 3,358,780 |
| Jan 12, 2026 | 4,080.00 | 4,135.00 | 4,040.00 | 4,120.00 | 4,120.00 | 0.98% | 45,385 |
| Jan 9, 2026 | 4,115.00 | 4,175.00 | 4,060.00 | 4,080.00 | 4,080.00 | -0.85% | 42,910 |
| Jan 8, 2026 | 4,190.00 | 4,190.00 | 4,090.00 | 4,115.00 | 4,115.00 | - | 32,630 |
| Jan 7, 2026 | 4,130.00 | 4,195.00 | 4,080.00 | 4,115.00 | 4,115.00 | -0.36% | 33,028 |
| Jan 6, 2026 | 4,165.00 | 4,165.00 | 4,085.00 | 4,130.00 | 4,130.00 | 0.61% | 23,741 |
| Jan 5, 2026 | 4,130.00 | 4,155.00 | 4,090.00 | 4,105.00 | 4,105.00 | -0.61% | 44,642 |
| 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% | 17,289 |
| Dec 29, 2025 | 4,200.00 | 4,200.00 | 4,090.00 | 4,090.00 | 4,090.00 | -1.68% | 26,854 |
| Dec 26, 2025 | 4,190.00 | 4,240.00 | 4,145.00 | 4,160.00 | 4,160.00 | -0.83% | 34,217 |
| Dec 24, 2025 | 4,240.00 | 4,280.00 | 4,195.00 | 4,195.00 | 4,195.00 | -0.47% | 41,899 |
| Dec 23, 2025 | 4,260.00 | 4,285.00 | 4,215.00 | 4,215.00 | 4,215.00 | -1.29% | 35,130 |
| Dec 22, 2025 | 4,240.00 | 4,330.00 | 4,235.00 | 4,270.00 | 4,270.00 | 0.71% | 23,578 |
| Dec 19, 2025 | 4,220.00 | 4,270.00 | 4,220.00 | 4,240.00 | 4,240.00 | 0.47% | 19,295 |
| Dec 18, 2025 | 4,235.00 | 4,260.00 | 4,215.00 | 4,220.00 | 4,220.00 | -1.63% | 14,293 |
| Dec 17, 2025 | 4,285.00 | 4,335.00 | 4,265.00 | 4,290.00 | 4,290.00 | 0.12% | 27,737 |
| Dec 16, 2025 | 4,320.00 | 4,320.00 | 4,255.00 | 4,285.00 | 4,285.00 | 0.47% | 35,548 |
| Dec 15, 2025 | 4,260.00 | 4,310.00 | 4,240.00 | 4,265.00 | 4,265.00 | 0.12% | 25,777 |
| Dec 12, 2025 | 4,245.00 | 4,295.00 | 4,215.00 | 4,260.00 | 4,260.00 | 0.35% | 45,948 |
| Dec 11, 2025 | 4,210.00 | 4,290.00 | 4,210.00 | 4,245.00 | 4,245.00 | 0.83% | 21,202 |
| Dec 10, 2025 | 4,215.00 | 4,390.00 | 4,205.00 | 4,210.00 | 4,210.00 | -0.71% | 25,835 |
| Dec 9, 2025 | 4,280.00 | 4,300.00 | 4,235.00 | 4,240.00 | 4,240.00 | -0.93% | 19,049 |
| Dec 8, 2025 | 4,310.00 | 4,345.00 | 4,280.00 | 4,280.00 | 4,280.00 | -0.58% | 21,359 |
| Dec 5, 2025 | 4,265.00 | 4,365.00 | 4,260.00 | 4,305.00 | 4,305.00 | - | 32,720 |
| Dec 4, 2025 | 4,345.00 | 4,390.00 | 4,305.00 | 4,305.00 | 4,305.00 | -1.37% | 23,572 |
| Dec 3, 2025 | 4,400.00 | 4,400.00 | 4,290.00 | 4,365.00 | 4,365.00 | 1.04% | 40,870 |
| Dec 2, 2025 | 4,255.00 | 4,330.00 | 4,235.00 | 4,320.00 | 4,320.00 | 1.53% | 43,613 |
| Dec 1, 2025 | 4,285.00 | 4,330.00 | 4,245.00 | 4,255.00 | 4,255.00 | -0.70% | 37,712 |
| Nov 28, 2025 | 4,270.00 | 4,330.00 | 4,210.00 | 4,285.00 | 4,285.00 | 3.00% | 101,686 |
| Nov 27, 2025 | 4,160.00 | 4,185.00 | 4,095.00 | 4,160.00 | 4,160.00 | - | 23,460 |
| Nov 26, 2025 | 4,025.00 | 4,170.00 | 4,025.00 | 4,160.00 | 4,160.00 | 3.35% | 18,219 |
| Nov 25, 2025 | 4,100.00 | 4,155.00 | 3,935.00 | 4,025.00 | 4,025.00 | -1.83% | 26,267 |
| Nov 24, 2025 | 4,210.00 | 4,225.00 | 4,090.00 | 4,100.00 | 4,100.00 | -2.61% | 44,145 |
| Nov 21, 2025 | 4,230.00 | 4,290.00 | 4,170.00 | 4,210.00 | 4,210.00 | -0.47% | 45,470 |
| Nov 20, 2025 | 4,140.00 | 4,255.00 | 4,140.00 | 4,230.00 | 4,230.00 | 2.79% | 22,601 |
| Nov 19, 2025 | 4,040.00 | 4,155.00 | 4,040.00 | 4,115.00 | 4,115.00 | 1.48% | 52,047 |
| 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 |