Samchully Co.,Ltd (KRX:004690)
South Korea flag South Korea · Delayed Price · Currency is KRW
123,100
-400 (-0.32%)
Last updated: Sep 29, 2025, 10:59 AM KST

Samchully Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025125,900.00126,000.00122,200.00123,500.00123,500.00-1.59%10,883
Sep 25, 2025127,900.00127,900.00125,400.00125,500.00125,500.00-1.41%6,261
Sep 24, 2025130,700.00131,200.00127,200.00127,300.00127,300.00-2.38%12,040
Sep 23, 2025132,400.00133,900.00130,300.00130,400.00130,400.00-1.73%9,988
Sep 22, 2025132,000.00132,900.00131,000.00132,700.00132,700.000.68%6,338
Sep 19, 2025133,200.00133,800.00131,600.00131,800.00131,800.00-0.98%10,836
Sep 18, 2025135,300.00135,300.00131,800.00133,100.00133,100.00-0.75%8,961
Sep 17, 2025135,300.00135,800.00133,000.00134,100.00134,100.00-1.32%16,650
Sep 16, 2025136,200.00136,200.00134,900.00135,900.00135,900.000.15%8,814
Sep 15, 2025133,800.00137,200.00133,100.00135,700.00135,700.001.65%14,487
Sep 12, 2025133,000.00133,600.00131,600.00133,500.00133,500.001.06%9,717
Sep 11, 2025134,300.00134,400.00130,200.00132,100.00132,100.00-0.75%15,174
Sep 10, 2025132,000.00134,800.00131,500.00133,100.00133,100.001.60%10,098
Sep 9, 2025128,800.00131,100.00128,800.00131,000.00131,000.001.79%8,830
Sep 8, 2025128,700.00129,300.00127,500.00128,700.00128,700.00-7,009
Sep 5, 2025128,800.00129,000.00127,100.00128,700.00128,700.000.47%3,959
Sep 4, 2025127,600.00128,100.00126,300.00128,100.00128,100.000.39%4,625
Sep 3, 2025126,700.00128,000.00126,200.00127,600.00127,600.000.63%4,065
Sep 2, 2025128,900.00128,900.00125,900.00126,800.00126,800.00-1.09%13,096
Sep 1, 2025128,900.00131,100.00127,700.00128,200.00128,200.000.63%12,104
Aug 29, 2025127,800.00127,800.00126,300.00127,400.00127,400.00-0.08%6,112
Aug 28, 2025126,300.00127,900.00123,800.00127,500.00127,500.002.41%13,112
Aug 27, 2025128,400.00128,400.00123,300.00124,500.00124,500.00-2.28%16,987
Aug 26, 2025130,400.00130,500.00127,300.00127,400.00127,400.00-2.45%8,531
Aug 25, 2025129,100.00131,500.00129,100.00130,600.00130,600.001.40%6,585
Aug 22, 2025129,000.00131,500.00128,100.00128,800.00128,800.00-0.16%7,438
Aug 21, 2025129,300.00130,000.00126,800.00129,000.00129,000.000.62%12,952
Aug 20, 2025130,400.00130,400.00126,000.00128,200.00128,200.00-1.76%15,705
Aug 19, 2025133,600.00133,700.00130,200.00130,500.00130,500.00-2.32%10,162
Aug 18, 2025134,700.00134,900.00132,600.00133,600.00133,600.00-0.82%5,979
Aug 14, 2025134,000.00135,000.00133,200.00134,700.00134,700.000.97%8,687
Aug 13, 2025134,900.00135,800.00131,500.00133,400.00133,400.00-0.60%9,042
Aug 12, 2025134,900.00135,400.00134,200.00134,200.00134,200.00-0.67%11,571
Aug 11, 2025136,400.00136,400.00132,200.00135,100.00135,100.00-1.53%14,828
Aug 8, 2025139,500.00140,300.00135,100.00137,200.00137,200.00-1.51%12,237
Aug 7, 2025139,700.00139,900.00138,300.00139,300.00139,300.000.36%8,931
Aug 6, 2025135,600.00139,000.00135,200.00138,800.00138,800.001.54%15,015
Aug 5, 2025137,000.00137,800.00135,300.00136,700.00136,700.000.89%11,468
Aug 4, 2025132,300.00137,000.00131,200.00135,500.00135,500.002.73%15,618
Aug 1, 2025138,200.00138,200.00131,200.00131,900.00131,900.00-4.56%37,913
Jul 31, 2025140,300.00140,300.00135,000.00138,200.00138,200.00-0.93%27,120
Jul 30, 2025141,900.00141,900.00138,700.00139,500.00139,500.00-1.13%28,606
Jul 29, 2025142,400.00142,700.00136,400.00141,100.00141,100.00-0.21%14,755
Jul 28, 2025147,800.00147,900.00140,000.00141,400.00141,400.00-2.82%34,967
Jul 25, 2025144,700.00146,500.00143,800.00145,500.00145,500.000.48%18,180
Jul 24, 2025147,800.00148,800.00144,300.00144,800.00144,800.00-2.23%23,592
Jul 23, 2025151,000.00151,900.00146,200.00148,100.00148,100.00-1.33%34,519
Jul 22, 2025154,400.00155,100.00148,800.00150,100.00150,100.00-1.25%23,054
Jul 21, 2025150,500.00152,800.00150,100.00152,000.00152,000.000.07%21,357
Jul 18, 2025160,000.00160,000.00145,000.00151,900.00151,900.00-5.65%66,074