Samchuly Bicycle Co., Ltd (KOSDAQ:024950)
South Korea · Delayed Price · Currency is KRW 3,220.00
+210.00 (6.98%)
At close: Jun 29, 2026
Samchuly Bicycle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 3,010.00 | 3,250.00 | 3,010.00 | 3,220.00 | 3,220.00 | 6.98% | 15,201 |
| Jun 26, 2026 | 3,105.00 | 3,105.00 | 2,795.00 | 3,010.00 | 3,010.00 | -3.83% | 52,872 |
| Jun 25, 2026 | 3,075.00 | 3,330.00 | 3,065.00 | 3,130.00 | 3,130.00 | 2.12% | 41,775 |
| Jun 24, 2026 | 3,100.00 | 3,150.00 | 3,035.00 | 3,065.00 | 3,065.00 | -1.13% | 47,863 |
| Jun 23, 2026 | 3,360.00 | 3,360.00 | 3,100.00 | 3,100.00 | 3,100.00 | -7.74% | 46,138 |
| Jun 22, 2026 | 3,425.00 | 3,425.00 | 3,300.00 | 3,360.00 | 3,360.00 | -2.04% | 37,986 |
| Jun 19, 2026 | 3,555.00 | 3,600.00 | 3,390.00 | 3,430.00 | 3,430.00 | -3.52% | 40,980 |
| Jun 18, 2026 | 3,685.00 | 3,725.00 | 3,510.00 | 3,555.00 | 3,555.00 | -3.53% | 38,105 |
| Jun 17, 2026 | 3,700.00 | 3,770.00 | 3,650.00 | 3,685.00 | 3,685.00 | -1.07% | 28,872 |
| Jun 16, 2026 | 3,720.00 | 3,805.00 | 3,645.00 | 3,725.00 | 3,725.00 | 0.13% | 59,249 |
| Jun 15, 2026 | 3,765.00 | 3,870.00 | 3,620.00 | 3,720.00 | 3,720.00 | -1.20% | 54,679 |
| Jun 12, 2026 | 3,915.00 | 3,920.00 | 3,705.00 | 3,765.00 | 3,765.00 | -4.20% | 108,532 |
| Jun 11, 2026 | 3,525.00 | 4,450.00 | 3,480.00 | 3,930.00 | 3,930.00 | 11.49% | 525,983 |
| Jun 10, 2026 | 3,510.00 | 3,850.00 | 3,485.00 | 3,525.00 | 3,525.00 | 0.43% | 51,194 |
| Jun 9, 2026 | 3,455.00 | 3,605.00 | 3,405.00 | 3,510.00 | 3,510.00 | 1.59% | 37,864 |
| Jun 8, 2026 | 3,555.00 | 3,660.00 | 3,295.00 | 3,455.00 | 3,455.00 | -6.11% | 55,326 |
| 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 |