Samchuly Bicycle Co., Ltd (KOSDAQ:024950)
South Korea · Delayed Price · Currency is KRW 4,645.00
+355.00 (8.28%)
At close: Aug 18, 2026
Samchuly Bicycle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 4,880.00 | 4,905.00 | 4,550.00 | 4,645.00 | 4,645.00 | 8.28% | 505,385 |
| Aug 14, 2026 | 4,080.00 | 4,300.00 | 4,080.00 | 4,290.00 | 4,290.00 | 4.89% | 89,638 |
| Aug 13, 2026 | 4,040.00 | 4,140.00 | 3,955.00 | 4,090.00 | 4,090.00 | 1.36% | 33,283 |
| Aug 12, 2026 | 3,890.00 | 4,080.00 | 3,875.00 | 4,035.00 | 4,035.00 | 3.86% | 65,483 |
| Aug 11, 2026 | 3,785.00 | 3,900.00 | 3,775.00 | 3,885.00 | 3,885.00 | 2.37% | 18,202 |
| Aug 10, 2026 | 3,850.00 | 3,935.00 | 3,790.00 | 3,795.00 | 3,795.00 | -0.13% | 30,820 |
| Aug 7, 2026 | 3,780.00 | 3,850.00 | 3,760.00 | 3,800.00 | 3,800.00 | 0.26% | 11,738 |
| Aug 6, 2026 | 3,850.00 | 3,850.00 | 3,735.00 | 3,790.00 | 3,790.00 | -1.04% | 20,242 |
| Aug 5, 2026 | 3,715.00 | 3,865.00 | 3,685.00 | 3,830.00 | 3,830.00 | 3.10% | 37,270 |
| Aug 4, 2026 | 3,645.00 | 3,810.00 | 3,630.00 | 3,715.00 | 3,715.00 | 0.41% | 59,760 |
| Aug 3, 2026 | 3,500.00 | 3,740.00 | 3,450.00 | 3,700.00 | 3,700.00 | 7.09% | 93,430 |
| Jul 31, 2026 | 3,200.00 | 3,500.00 | 3,155.00 | 3,455.00 | 3,455.00 | 9.86% | 37,361 |
| Jul 30, 2026 | 3,100.00 | 3,320.00 | 3,100.00 | 3,145.00 | 3,145.00 | 1.45% | 21,674 |
| Jul 29, 2026 | 3,215.00 | 3,240.00 | 3,075.00 | 3,100.00 | 3,100.00 | -3.58% | 31,502 |
| Jul 28, 2026 | 3,300.00 | 3,375.00 | 3,210.00 | 3,215.00 | 3,215.00 | -5.16% | 17,669 |
| Jul 27, 2026 | 3,410.00 | 3,460.00 | 3,350.00 | 3,390.00 | 3,390.00 | -0.73% | 8,226 |
| Jul 24, 2026 | 3,470.00 | 3,470.00 | 3,360.00 | 3,415.00 | 3,415.00 | -1.59% | 21,621 |
| Jul 23, 2026 | 3,355.00 | 3,495.00 | 3,305.00 | 3,470.00 | 3,470.00 | 3.89% | 22,361 |
| Jul 22, 2026 | 3,350.00 | 3,465.00 | 3,340.00 | 3,340.00 | 3,340.00 | -0.30% | 33,975 |
| Jul 21, 2026 | 3,210.00 | 3,510.00 | 3,175.00 | 3,350.00 | 3,350.00 | 1.98% | 27,013 |
| Jul 20, 2026 | 3,540.00 | 3,540.00 | 3,200.00 | 3,285.00 | 3,285.00 | -5.60% | 56,525 |
| Jul 16, 2026 | 3,310.00 | 3,755.00 | 3,300.00 | 3,480.00 | 3,480.00 | 5.14% | 184,004 |
| Jul 15, 2026 | 3,170.00 | 3,345.00 | 3,170.00 | 3,310.00 | 3,310.00 | 4.42% | 24,908 |
| Jul 14, 2026 | 3,195.00 | 3,220.00 | 3,040.00 | 3,170.00 | 3,170.00 | -0.94% | 18,600 |
| Jul 13, 2026 | 3,325.00 | 3,360.00 | 3,140.00 | 3,200.00 | 3,200.00 | -3.76% | 30,877 |
| Jul 10, 2026 | 3,145.00 | 3,350.00 | 3,060.00 | 3,325.00 | 3,325.00 | 5.72% | 30,118 |
| Jul 9, 2026 | 3,220.00 | 3,275.00 | 3,090.00 | 3,145.00 | 3,145.00 | -2.33% | 27,063 |
| Jul 8, 2026 | 3,245.00 | 3,430.00 | 3,210.00 | 3,220.00 | 3,220.00 | -2.28% | 23,394 |
| Jul 7, 2026 | 3,210.00 | 3,375.00 | 3,210.00 | 3,295.00 | 3,295.00 | 0.46% | 18,496 |
| Jul 6, 2026 | 3,250.00 | 3,325.00 | 3,170.00 | 3,280.00 | 3,280.00 | 0.92% | 22,858 |
| Jul 3, 2026 | 3,290.00 | 3,335.00 | 3,170.00 | 3,250.00 | 3,250.00 | -1.22% | 17,034 |
| Jul 2, 2026 | 3,295.00 | 3,400.00 | 3,195.00 | 3,290.00 | 3,290.00 | -0.15% | 31,054 |
| Jul 1, 2026 | 3,140.00 | 3,295.00 | 3,120.00 | 3,295.00 | 3,295.00 | 4.94% | 16,841 |
| Jun 30, 2026 | 3,240.00 | 3,300.00 | 3,140.00 | 3,140.00 | 3,140.00 | -2.48% | 17,414 |
| 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 |