Samchully Co.,Ltd (KRX:004690)
South Korea · Delayed Price · Currency is KRW 153,600
+100 (0.07%)
Feb 26, 2026, 9:39 AM KST
Samchully Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 154,100.00 | 154,800.00 | 152,300.00 | 153,600.00 | 153,600.00 | 0.07% | 12,692 |
| Feb 24, 2026 | 156,600.00 | 157,100.00 | 150,600.00 | 153,500.00 | 153,500.00 | -2.35% | 21,475 |
| Feb 23, 2026 | 161,300.00 | 161,900.00 | 155,600.00 | 157,200.00 | 157,200.00 | -0.38% | 16,511 |
| Feb 20, 2026 | 155,900.00 | 158,700.00 | 155,000.00 | 157,800.00 | 157,800.00 | 1.61% | 15,898 |
| Feb 19, 2026 | 156,400.00 | 157,000.00 | 152,700.00 | 155,300.00 | 155,300.00 | 0.13% | 16,321 |
| Feb 13, 2026 | 150,300.00 | 159,000.00 | 150,000.00 | 155,100.00 | 155,100.00 | 2.78% | 30,304 |
| Feb 12, 2026 | 149,900.00 | 151,000.00 | 148,800.00 | 150,900.00 | 150,900.00 | 0.80% | 16,931 |
| Feb 11, 2026 | 148,700.00 | 149,700.00 | 147,100.00 | 149,700.00 | 149,700.00 | 1.08% | 23,625 |
| Feb 10, 2026 | 144,000.00 | 148,800.00 | 141,600.00 | 148,100.00 | 148,100.00 | 3.06% | 23,026 |
| Feb 9, 2026 | 140,100.00 | 143,900.00 | 140,100.00 | 143,700.00 | 143,700.00 | 3.01% | 14,639 |
| Feb 6, 2026 | 143,400.00 | 143,400.00 | 137,300.00 | 139,500.00 | 139,500.00 | -3.66% | 16,862 |
| Feb 5, 2026 | 143,700.00 | 145,800.00 | 142,300.00 | 144,800.00 | 144,800.00 | 1.05% | 21,715 |
| Feb 4, 2026 | 140,300.00 | 144,300.00 | 139,500.00 | 143,300.00 | 143,300.00 | 2.07% | 19,170 |
| Feb 3, 2026 | 139,800.00 | 141,800.00 | 136,600.00 | 140,400.00 | 140,400.00 | 1.37% | 25,839 |
| Feb 2, 2026 | 141,500.00 | 141,700.00 | 137,400.00 | 138,500.00 | 138,500.00 | -3.55% | 32,748 |
| Jan 30, 2026 | 138,300.00 | 145,900.00 | 136,600.00 | 143,600.00 | 143,600.00 | 4.06% | 37,260 |
| Jan 29, 2026 | 130,400.00 | 139,800.00 | 128,500.00 | 138,000.00 | 138,000.00 | 5.83% | 46,409 |
| Jan 28, 2026 | 132,100.00 | 132,200.00 | 129,800.00 | 130,400.00 | 130,400.00 | -0.69% | 12,880 |
| Jan 27, 2026 | 131,500.00 | 131,700.00 | 129,300.00 | 131,300.00 | 131,300.00 | -0.83% | 12,564 |
| Jan 26, 2026 | 134,100.00 | 136,500.00 | 131,000.00 | 132,400.00 | 132,400.00 | 0.38% | 17,978 |
| Jan 23, 2026 | 128,000.00 | 132,500.00 | 127,400.00 | 131,900.00 | 131,900.00 | 4.02% | 23,292 |
| Jan 22, 2026 | 126,300.00 | 127,200.00 | 125,600.00 | 126,800.00 | 126,800.00 | 1.85% | 13,431 |
| Jan 21, 2026 | 129,000.00 | 129,200.00 | 119,800.00 | 124,500.00 | 124,500.00 | -1.50% | 16,672 |
| Jan 20, 2026 | 123,000.00 | 127,700.00 | 122,800.00 | 126,400.00 | 126,400.00 | 2.76% | 17,461 |
| Jan 19, 2026 | 124,300.00 | 124,300.00 | 121,000.00 | 123,000.00 | 123,000.00 | -1.05% | 8,999 |
| Jan 16, 2026 | 123,300.00 | 129,400.00 | 122,100.00 | 124,300.00 | 124,300.00 | 1.39% | 11,969 |
| Jan 15, 2026 | 122,500.00 | 122,700.00 | 121,300.00 | 122,600.00 | 122,600.00 | 1.07% | 6,922 |
| Jan 14, 2026 | 121,000.00 | 122,000.00 | 119,800.00 | 121,300.00 | 121,300.00 | 0.25% | 9,023 |
| Jan 13, 2026 | 120,400.00 | 121,000.00 | 119,100.00 | 121,000.00 | 121,000.00 | 0.50% | 11,862 |
| Jan 12, 2026 | 120,800.00 | 122,500.00 | 118,900.00 | 120,400.00 | 120,400.00 | 0.67% | 6,965 |
| Jan 9, 2026 | 119,600.00 | 121,000.00 | 119,000.00 | 119,600.00 | 119,600.00 | 0.34% | 7,115 |
| Jan 8, 2026 | 121,400.00 | 121,500.00 | 118,500.00 | 119,200.00 | 119,200.00 | -1.49% | 13,050 |
| Jan 7, 2026 | 123,700.00 | 123,800.00 | 119,300.00 | 121,000.00 | 121,000.00 | -2.42% | 22,054 |
| Jan 6, 2026 | 124,000.00 | 124,900.00 | 122,500.00 | 124,000.00 | 124,000.00 | -0.32% | 12,715 |
| Jan 5, 2026 | 125,500.00 | 127,400.00 | 123,400.00 | 124,400.00 | 124,400.00 | -0.88% | 15,437 |
| Jan 2, 2026 | 129,000.00 | 129,800.00 | 124,600.00 | 125,500.00 | 125,500.00 | -2.33% | 14,357 |
| Dec 30, 2025 | 130,500.00 | 130,500.00 | 127,700.00 | 128,500.00 | 128,500.00 | -0.77% | 6,149 |
| Dec 29, 2025 | 132,000.00 | 138,000.00 | 128,800.00 | 129,500.00 | 129,500.00 | -0.46% | 12,268 |
| Dec 26, 2025 | 132,200.00 | 132,200.00 | 128,800.00 | 130,100.00 | 130,100.00 | -1.44% | 10,107 |
| Dec 24, 2025 | 133,500.00 | 134,000.00 | 130,800.00 | 132,000.00 | 132,000.00 | -0.53% | 6,567 |
| Dec 23, 2025 | 131,500.00 | 133,000.00 | 130,200.00 | 132,700.00 | 132,700.00 | 1.22% | 10,335 |
| Dec 22, 2025 | 130,300.00 | 132,000.00 | 130,000.00 | 131,100.00 | 131,100.00 | 0.85% | 5,403 |
| Dec 19, 2025 | 130,100.00 | 131,800.00 | 129,200.00 | 130,000.00 | 130,000.00 | - | 9,354 |
| Dec 18, 2025 | 132,100.00 | 132,100.00 | 128,600.00 | 130,000.00 | 130,000.00 | -1.66% | 8,747 |
| Dec 17, 2025 | 131,000.00 | 132,400.00 | 130,300.00 | 132,200.00 | 132,200.00 | 0.92% | 6,496 |
| Dec 16, 2025 | 133,300.00 | 133,400.00 | 130,300.00 | 131,000.00 | 131,000.00 | -1.21% | 7,728 |
| Dec 15, 2025 | 132,000.00 | 133,500.00 | 130,200.00 | 132,600.00 | 132,600.00 | -0.53% | 11,195 |
| Dec 12, 2025 | 129,400.00 | 133,900.00 | 129,400.00 | 133,300.00 | 133,300.00 | 3.01% | 15,952 |
| Dec 11, 2025 | 125,200.00 | 130,400.00 | 124,200.00 | 129,400.00 | 129,400.00 | 3.94% | 18,491 |
| Dec 10, 2025 | 125,900.00 | 125,900.00 | 124,000.00 | 124,500.00 | 124,500.00 | -1.11% | 6,055 |