Samchully Co.,Ltd (KRX:004690)
South Korea · Delayed Price · Currency is KRW 130,000
+8,300 (6.82%)
At close: Dec 3, 2025
Samchully Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 121,900.00 | 130,700.00 | 121,800.00 | 130,000.00 | 130,000.00 | 6.82% | 21,973 |
| Dec 2, 2025 | 121,100.00 | 121,800.00 | 120,300.00 | 121,700.00 | 121,700.00 | 0.50% | 4,649 |
| Dec 1, 2025 | 121,300.00 | 122,300.00 | 120,300.00 | 121,100.00 | 121,100.00 | -0.16% | 9,008 |
| Nov 28, 2025 | 121,200.00 | 121,900.00 | 120,500.00 | 121,300.00 | 121,300.00 | 0.50% | 5,634 |
| Nov 27, 2025 | 123,400.00 | 124,300.00 | 120,300.00 | 120,700.00 | 120,700.00 | -1.71% | 21,171 |
| Nov 26, 2025 | 122,500.00 | 122,800.00 | 121,400.00 | 122,800.00 | 122,800.00 | 0.24% | 9,333 |
| Nov 25, 2025 | 125,000.00 | 125,500.00 | 121,000.00 | 122,500.00 | 122,500.00 | -1.05% | 11,875 |
| Nov 24, 2025 | 128,200.00 | 128,300.00 | 123,600.00 | 123,800.00 | 123,800.00 | -2.83% | 9,604 |
| Nov 21, 2025 | 128,400.00 | 129,100.00 | 125,900.00 | 127,400.00 | 127,400.00 | -2.60% | 14,828 |
| Nov 20, 2025 | 130,800.00 | 131,600.00 | 129,000.00 | 130,800.00 | 130,800.00 | 0.31% | 7,323 |
| Nov 19, 2025 | 131,000.00 | 133,200.00 | 130,100.00 | 130,400.00 | 130,400.00 | -0.46% | 12,429 |
| Nov 18, 2025 | 132,500.00 | 134,900.00 | 130,000.00 | 131,000.00 | 131,000.00 | -1.36% | 16,516 |
| Nov 17, 2025 | 132,900.00 | 134,500.00 | 130,600.00 | 132,800.00 | 132,800.00 | 0.15% | 19,472 |
| Nov 14, 2025 | 135,000.00 | 138,000.00 | 132,200.00 | 132,600.00 | 132,600.00 | -3.21% | 15,738 |
| Nov 13, 2025 | 134,000.00 | 138,200.00 | 133,300.00 | 137,000.00 | 137,000.00 | 2.62% | 19,478 |
| Nov 12, 2025 | 134,100.00 | 134,100.00 | 130,000.00 | 133,500.00 | 133,500.00 | 0.75% | 13,796 |
| Nov 11, 2025 | 133,000.00 | 134,600.00 | 132,300.00 | 132,500.00 | 132,500.00 | -1.27% | 11,710 |
| Nov 10, 2025 | 124,000.00 | 134,500.00 | 123,300.00 | 134,200.00 | 134,200.00 | 9.11% | 30,647 |
| Nov 7, 2025 | 123,500.00 | 124,300.00 | 120,600.00 | 123,000.00 | 123,000.00 | -0.40% | 10,577 |
| Nov 6, 2025 | 120,800.00 | 124,100.00 | 119,700.00 | 123,500.00 | 123,500.00 | 3.00% | 12,518 |
| Nov 5, 2025 | 120,800.00 | 120,800.00 | 116,700.00 | 119,900.00 | 119,900.00 | -0.75% | 17,700 |
| Nov 4, 2025 | 121,800.00 | 121,800.00 | 120,300.00 | 120,800.00 | 120,800.00 | -0.41% | 7,926 |
| Nov 3, 2025 | 123,300.00 | 124,600.00 | 121,300.00 | 121,300.00 | 121,300.00 | -1.54% | 7,651 |
| Oct 31, 2025 | 125,300.00 | 125,300.00 | 123,000.00 | 123,200.00 | 123,200.00 | -1.68% | 11,031 |
| Oct 30, 2025 | 126,600.00 | 126,600.00 | 123,900.00 | 125,300.00 | 125,300.00 | -0.63% | 9,373 |
| Oct 29, 2025 | 126,700.00 | 127,000.00 | 125,000.00 | 126,100.00 | 126,100.00 | -0.24% | 10,569 |
| Oct 28, 2025 | 127,900.00 | 128,200.00 | 125,200.00 | 126,400.00 | 126,400.00 | -1.25% | 20,977 |
| Oct 27, 2025 | 129,300.00 | 130,200.00 | 127,000.00 | 128,000.00 | 128,000.00 | -1.54% | 12,493 |
| Oct 24, 2025 | 129,900.00 | 130,000.00 | 128,100.00 | 130,000.00 | 130,000.00 | 0.93% | 7,753 |
| Oct 23, 2025 | 129,500.00 | 130,900.00 | 127,600.00 | 128,800.00 | 128,800.00 | -0.85% | 8,333 |
| Oct 22, 2025 | 127,000.00 | 129,900.00 | 126,000.00 | 129,900.00 | 129,900.00 | 2.12% | 8,100 |
| Oct 21, 2025 | 128,400.00 | 129,600.00 | 126,100.00 | 127,200.00 | 127,200.00 | -0.63% | 13,451 |
| 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% | 8,217 |
| 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% | 3,939 |
| 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% | 10,545 |
| 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% | 6,167 |
| 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% | 8,740 |