Samchully Co.,Ltd (KRX:004690)
South Korea · Delayed Price · Currency is KRW 127,200
-800 (-0.63%)
At close: Oct 21, 2025
Samchully Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 127,000.00 | 127,600.00 | 126,000.00 | 127,400.00 | 127,400.00 | 0.16% | 4,175 |
| Oct 21, 2025 | 128,400.00 | 129,600.00 | 126,100.00 | 127,200.00 | 127,200.00 | -0.63% | 13,637 |
| Oct 20, 2025 | 126,700.00 | 128,000.00 | 124,200.00 | 128,000.00 | 128,000.00 | 1.59% | 6,026 |
| Oct 17, 2025 | 126,300.00 | 126,700.00 | 123,000.00 | 126,000.00 | 126,000.00 | - | 8,023 |
| Oct 16, 2025 | 127,200.00 | 128,800.00 | 125,200.00 | 126,000.00 | 126,000.00 | -0.79% | 7,119 |
| Oct 15, 2025 | 124,000.00 | 127,000.00 | 124,000.00 | 127,000.00 | 127,000.00 | 2.09% | 4,618 |
| Oct 14, 2025 | 124,000.00 | 125,400.00 | 122,600.00 | 124,400.00 | 124,400.00 | 0.32% | 8,703 |
| Oct 13, 2025 | 123,500.00 | 124,200.00 | 121,600.00 | 124,000.00 | 124,000.00 | 0.16% | 8,664 |
| Oct 10, 2025 | 125,300.00 | 125,800.00 | 123,200.00 | 123,800.00 | 123,800.00 | -1.12% | 8,546 |
| Oct 2, 2025 | 124,000.00 | 125,800.00 | 123,600.00 | 125,200.00 | 125,200.00 | 0.97% | 6,538 |
| Oct 1, 2025 | 124,500.00 | 124,800.00 | 123,300.00 | 124,000.00 | 124,000.00 | -0.32% | 4,073 |
| Sep 30, 2025 | 124,100.00 | 125,500.00 | 122,300.00 | 124,400.00 | 124,400.00 | 0.32% | 7,306 |
| Sep 29, 2025 | 123,600.00 | 124,800.00 | 122,500.00 | 124,000.00 | 124,000.00 | 0.40% | 8,492 |
| Sep 26, 2025 | 125,900.00 | 126,000.00 | 122,200.00 | 123,500.00 | 123,500.00 | -1.59% | 10,883 |
| Sep 25, 2025 | 127,900.00 | 127,900.00 | 125,400.00 | 125,500.00 | 125,500.00 | -1.41% | 6,261 |
| Sep 24, 2025 | 130,700.00 | 131,200.00 | 127,200.00 | 127,300.00 | 127,300.00 | -2.38% | 12,040 |
| Sep 23, 2025 | 132,400.00 | 133,900.00 | 130,300.00 | 130,400.00 | 130,400.00 | -1.73% | 9,988 |
| Sep 22, 2025 | 132,000.00 | 132,900.00 | 131,000.00 | 132,700.00 | 132,700.00 | 0.68% | 6,338 |
| Sep 19, 2025 | 133,200.00 | 133,800.00 | 131,600.00 | 131,800.00 | 131,800.00 | -0.98% | 10,836 |
| Sep 18, 2025 | 135,300.00 | 135,300.00 | 131,800.00 | 133,100.00 | 133,100.00 | -0.75% | 8,961 |
| Sep 17, 2025 | 135,300.00 | 135,800.00 | 133,000.00 | 134,100.00 | 134,100.00 | -1.32% | 16,650 |
| Sep 16, 2025 | 136,200.00 | 136,200.00 | 134,900.00 | 135,900.00 | 135,900.00 | 0.15% | 8,814 |
| Sep 15, 2025 | 133,800.00 | 137,200.00 | 133,100.00 | 135,700.00 | 135,700.00 | 1.65% | 14,487 |
| Sep 12, 2025 | 133,000.00 | 133,600.00 | 131,600.00 | 133,500.00 | 133,500.00 | 1.06% | 9,717 |
| Sep 11, 2025 | 134,300.00 | 134,400.00 | 130,200.00 | 132,100.00 | 132,100.00 | -0.75% | 15,174 |
| Sep 10, 2025 | 132,000.00 | 134,800.00 | 131,500.00 | 133,100.00 | 133,100.00 | 1.60% | 10,098 |
| Sep 9, 2025 | 128,800.00 | 131,100.00 | 128,800.00 | 131,000.00 | 131,000.00 | 1.79% | 8,830 |
| Sep 8, 2025 | 128,700.00 | 129,300.00 | 127,500.00 | 128,700.00 | 128,700.00 | - | 7,009 |
| Sep 5, 2025 | 128,800.00 | 129,000.00 | 127,100.00 | 128,700.00 | 128,700.00 | 0.47% | 3,959 |
| Sep 4, 2025 | 127,600.00 | 128,100.00 | 126,300.00 | 128,100.00 | 128,100.00 | 0.39% | 4,625 |
| Sep 3, 2025 | 126,700.00 | 128,000.00 | 126,200.00 | 127,600.00 | 127,600.00 | 0.63% | 4,065 |
| Sep 2, 2025 | 128,900.00 | 128,900.00 | 125,900.00 | 126,800.00 | 126,800.00 | -1.09% | 13,096 |
| Sep 1, 2025 | 128,900.00 | 131,100.00 | 127,700.00 | 128,200.00 | 128,200.00 | 0.63% | 12,104 |
| Aug 29, 2025 | 127,800.00 | 127,800.00 | 126,300.00 | 127,400.00 | 127,400.00 | -0.08% | 6,112 |
| Aug 28, 2025 | 126,300.00 | 127,900.00 | 123,800.00 | 127,500.00 | 127,500.00 | 2.41% | 13,112 |
| Aug 27, 2025 | 128,400.00 | 128,400.00 | 123,300.00 | 124,500.00 | 124,500.00 | -2.28% | 16,987 |
| Aug 26, 2025 | 130,400.00 | 130,500.00 | 127,300.00 | 127,400.00 | 127,400.00 | -2.45% | 8,531 |
| Aug 25, 2025 | 129,100.00 | 131,500.00 | 129,100.00 | 130,600.00 | 130,600.00 | 1.40% | 6,585 |
| Aug 22, 2025 | 129,000.00 | 131,500.00 | 128,100.00 | 128,800.00 | 128,800.00 | -0.16% | 7,438 |
| Aug 21, 2025 | 129,300.00 | 130,000.00 | 126,800.00 | 129,000.00 | 129,000.00 | 0.62% | 12,952 |
| Aug 20, 2025 | 130,400.00 | 130,400.00 | 126,000.00 | 128,200.00 | 128,200.00 | -1.76% | 15,705 |
| Aug 19, 2025 | 133,600.00 | 133,700.00 | 130,200.00 | 130,500.00 | 130,500.00 | -2.32% | 10,162 |
| Aug 18, 2025 | 134,700.00 | 134,900.00 | 132,600.00 | 133,600.00 | 133,600.00 | -0.82% | 5,979 |
| Aug 14, 2025 | 134,000.00 | 135,000.00 | 133,200.00 | 134,700.00 | 134,700.00 | 0.97% | 8,687 |
| Aug 13, 2025 | 134,900.00 | 135,800.00 | 131,500.00 | 133,400.00 | 133,400.00 | -0.60% | 9,042 |
| Aug 12, 2025 | 134,900.00 | 135,400.00 | 134,200.00 | 134,200.00 | 134,200.00 | -0.67% | 11,571 |
| Aug 11, 2025 | 136,400.00 | 136,400.00 | 132,200.00 | 135,100.00 | 135,100.00 | -1.53% | 14,828 |
| Aug 8, 2025 | 139,500.00 | 140,300.00 | 135,100.00 | 137,200.00 | 137,200.00 | -1.51% | 12,237 |
| Aug 7, 2025 | 139,700.00 | 139,900.00 | 138,300.00 | 139,300.00 | 139,300.00 | 0.36% | 8,931 |
| Aug 6, 2025 | 135,600.00 | 139,000.00 | 135,200.00 | 138,800.00 | 138,800.00 | 1.54% | 15,015 |