Samchully Co.,Ltd (KRX:004690)
South Korea flag South Korea · Delayed Price · Currency is KRW
128,900
+200 (0.16%)
Last updated: Sep 8, 2025, 12:50 PM KST

Samchully Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 2025163,500.00164,400.00158,700.00161,000.00161,000.00-1.89%30,253
Jul 16, 2025167,100.00167,100.00162,000.00164,100.00164,100.00-1.85%27,945
Jul 15, 2025170,000.00170,200.00165,200.00167,200.00167,200.00-0.89%24,512
Jul 14, 2025175,100.00175,200.00166,900.00168,700.00168,700.00-1.92%33,817
Jul 11, 2025161,000.00176,800.00159,800.00172,000.00172,000.007.17%85,628
Jul 10, 2025162,000.00162,700.00156,600.00160,500.00160,500.001.39%60,418
Jul 9, 2025151,500.00158,300.00148,200.00158,300.00158,300.006.38%58,113
Jul 8, 2025141,800.00151,300.00140,500.00148,800.00148,800.003.41%38,410
Jul 7, 2025147,800.00148,800.00142,600.00143,900.00143,900.00-2.37%25,354
Jul 4, 2025142,200.00148,900.00141,000.00147,400.00147,400.003.73%54,759
Jul 3, 2025142,300.00143,700.00139,000.00142,100.00142,100.00-0.14%29,252
Jul 2, 2025140,600.00142,300.00136,000.00142,300.00142,300.001.14%29,008
Jul 1, 2025131,000.00141,200.00130,200.00140,700.00140,700.007.57%52,020
Jun 30, 2025129,400.00132,200.00129,400.00130,800.00130,800.000.77%9,381