Samchully Co.,Ltd (KRX:004690)
South Korea · Delayed Price · Currency is KRW 120,000
+800 (0.67%)
Oct 28, 2026, 2:49 PM KST
Samchully Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 120,500.00 | 120,500.00 | 118,900.00 | 120,000.00 | 120,000.00 | 0.67% | 4,024 |
| Oct 27, 2026 | 120,200.00 | 120,200.00 | 118,600.00 | 119,200.00 | 119,200.00 | 0.17% | 2,844 |
| Oct 26, 2026 | 120,900.00 | 120,900.00 | 118,100.00 | 119,000.00 | 119,000.00 | -1.49% | 3,576 |
| Oct 23, 2026 | 120,700.00 | 121,900.00 | 119,500.00 | 120,800.00 | 120,800.00 | -1.39% | 4,463 |
| Oct 22, 2026 | 122,500.00 | 123,800.00 | 122,000.00 | 122,500.00 | 122,500.00 | -0.65% | 2,792 |
| Oct 21, 2026 | 124,000.00 | 124,200.00 | 122,700.00 | 123,300.00 | 123,300.00 | -0.56% | 3,558 |
| Oct 20, 2026 | 127,000.00 | 127,000.00 | 122,800.00 | 124,000.00 | 124,000.00 | -1.82% | 3,720 |
| Oct 19, 2026 | 124,900.00 | 126,300.00 | 122,600.00 | 126,300.00 | 126,300.00 | - | 2,875 |
| Oct 16, 2026 | 123,900.00 | 126,700.00 | 123,000.00 | 126,300.00 | 126,300.00 | 2.85% | 3,631 |
| Oct 15, 2026 | 121,800.00 | 122,800.00 | 120,800.00 | 122,800.00 | 122,800.00 | -0.97% | 6,482 |
| Oct 14, 2026 | 124,000.00 | 127,300.00 | 123,400.00 | 124,000.00 | 124,000.00 | -0.40% | 4,128 |
| Oct 13, 2026 | 126,000.00 | 126,100.00 | 122,400.00 | 124,500.00 | 124,500.00 | -1.89% | 9,270 |
| Oct 12, 2026 | 127,000.00 | 128,400.00 | 126,200.00 | 126,900.00 | 126,900.00 | -0.78% | 2,401 |
| Oct 8, 2026 | 128,700.00 | 128,900.00 | 126,200.00 | 127,900.00 | 127,900.00 | -0.31% | 5,549 |
| Oct 7, 2026 | 128,400.00 | 129,000.00 | 126,400.00 | 128,300.00 | 128,300.00 | 0.47% | 4,933 |
| Oct 6, 2026 | 128,100.00 | 128,100.00 | 125,700.00 | 127,700.00 | 127,700.00 | -0.78% | 3,945 |
| Oct 2, 2026 | 128,600.00 | 128,700.00 | 126,100.00 | 128,700.00 | 128,700.00 | 1.10% | 2,784 |
| Oct 1, 2026 | 127,800.00 | 129,100.00 | 126,300.00 | 127,300.00 | 127,300.00 | -1.09% | 4,847 |
| Sep 30, 2026 | 131,200.00 | 131,200.00 | 128,100.00 | 128,700.00 | 128,700.00 | -1.76% | 4,847 |
| Sep 29, 2026 | 132,300.00 | 132,300.00 | 129,000.00 | 131,000.00 | 131,000.00 | -0.30% | 4,971 |
| Sep 28, 2026 | 130,100.00 | 132,000.00 | 128,700.00 | 131,400.00 | 131,400.00 | 0.38% | 3,983 |
| Sep 23, 2026 | 130,100.00 | 130,900.00 | 129,000.00 | 130,900.00 | 130,900.00 | 0.31% | 3,834 |
| Sep 22, 2026 | 130,900.00 | 130,900.00 | 129,600.00 | 130,500.00 | 130,500.00 | -0.61% | 2,958 |
| Sep 21, 2026 | 132,200.00 | 132,300.00 | 129,700.00 | 131,300.00 | 131,300.00 | -0.45% | 8,308 |
| Sep 18, 2026 | 133,700.00 | 133,700.00 | 130,350.00 | 131,900.00 | 131,900.00 | - | 11,413 |
| Sep 17, 2026 | 132,200.00 | 133,000.00 | 130,600.00 | 131,900.00 | 131,900.00 | -0.23% | 3,747 |
| Sep 16, 2026 | 134,500.00 | 134,500.00 | 131,000.00 | 132,200.00 | 132,200.00 | -0.45% | 2,963 |
| Sep 15, 2026 | 135,400.00 | 136,300.00 | 132,800.00 | 132,800.00 | 132,800.00 | -1.99% | 5,745 |
| Sep 14, 2026 | 138,200.00 | 138,400.00 | 134,600.00 | 135,500.00 | 135,500.00 | -1.02% | 4,559 |
| Sep 11, 2026 | 137,400.00 | 137,500.00 | 135,000.00 | 136,900.00 | 136,900.00 | -0.80% | 12,344 |
| Sep 10, 2026 | 134,700.00 | 138,400.00 | 133,000.00 | 138,000.00 | 138,000.00 | 2.60% | 8,319 |
| Sep 9, 2026 | 133,200.00 | 134,500.00 | 131,700.00 | 134,500.00 | 134,500.00 | 1.51% | 4,310 |
| Sep 8, 2026 | 133,800.00 | 133,900.00 | 131,800.00 | 132,500.00 | 132,500.00 | -0.67% | 5,804 |
| Sep 7, 2026 | 136,700.00 | 136,900.00 | 132,300.00 | 133,400.00 | 133,400.00 | -2.41% | 5,260 |
| Sep 4, 2026 | 136,500.00 | 136,700.00 | 134,100.00 | 136,700.00 | 136,700.00 | 0.15% | 9,261 |
| Sep 3, 2026 | 135,400.00 | 136,600.00 | 134,100.00 | 136,500.00 | 136,500.00 | 0.59% | 7,136 |
| Sep 2, 2026 | 134,000.00 | 135,700.00 | 132,000.00 | 135,700.00 | 135,700.00 | 0.89% | 7,787 |
| Sep 1, 2026 | 132,800.00 | 135,400.00 | 132,800.00 | 134,500.00 | 134,500.00 | 0.82% | 5,635 |
| Aug 31, 2026 | 132,300.00 | 133,400.00 | 130,600.00 | 133,400.00 | 133,400.00 | 0.76% | 6,447 |
| Aug 28, 2026 | 130,100.00 | 132,600.00 | 129,500.00 | 132,400.00 | 132,400.00 | 1.15% | 5,247 |
| Aug 27, 2026 | 131,200.00 | 131,600.00 | 129,000.00 | 130,900.00 | 130,900.00 | -0.08% | 6,717 |
| Aug 26, 2026 | 131,800.00 | 131,800.00 | 130,000.00 | 131,000.00 | 131,000.00 | 0.38% | 2,435 |
| Aug 25, 2026 | 130,000.00 | 130,900.00 | 127,400.00 | 130,500.00 | 130,500.00 | 0.38% | 5,056 |
| Aug 24, 2026 | 129,200.00 | 130,000.00 | 126,700.00 | 130,000.00 | 130,000.00 | 0.08% | 2,022 |
| Aug 21, 2026 | 128,800.00 | 130,600.00 | 126,300.00 | 129,900.00 | 129,900.00 | -0.38% | 6,769 |
| Aug 20, 2026 | 129,600.00 | 131,400.00 | 127,500.00 | 130,400.00 | 130,400.00 | 0.23% | 11,459 |
| Aug 19, 2026 | 123,000.00 | 130,800.00 | 121,200.00 | 130,100.00 | 130,100.00 | 4.67% | 30,369 |
| Aug 18, 2026 | 123,800.00 | 125,000.00 | 122,100.00 | 124,300.00 | 124,300.00 | -0.32% | 11,123 |
| Aug 14, 2026 | 122,100.00 | 124,900.00 | 120,700.00 | 124,700.00 | 124,700.00 | 1.63% | 7,678 |
| Aug 13, 2026 | 123,900.00 | 123,900.00 | 120,400.00 | 122,700.00 | 122,700.00 | -0.41% | 7,749 |