Samchully Co.,Ltd (KRX:004690)
South Korea · Delayed Price · Currency is KRW 119,500
+2,300 (1.96%)
Jun 9, 2026, 9:00 AM KST
Samchully Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 117,500.00 | 117,800.00 | 110,500.00 | 117,200.00 | 117,200.00 | -3.14% | 16,660 |
| Jun 5, 2026 | 118,800.00 | 122,000.00 | 118,800.00 | 121,000.00 | 121,000.00 | 0.83% | 9,103 |
| Jun 4, 2026 | 119,700.00 | 121,300.00 | 117,400.00 | 120,000.00 | 120,000.00 | 0.08% | 13,949 |
| Jun 2, 2026 | 121,700.00 | 121,700.00 | 117,000.00 | 119,900.00 | 119,900.00 | -0.42% | 10,879 |
| Jun 1, 2026 | 123,500.00 | 123,600.00 | 120,000.00 | 120,400.00 | 120,400.00 | -3.37% | 20,936 |
| May 29, 2026 | 125,000.00 | 127,200.00 | 124,300.00 | 124,600.00 | 124,600.00 | -0.88% | 6,993 |
| May 28, 2026 | 125,100.00 | 125,800.00 | 122,700.00 | 125,700.00 | 125,700.00 | 0.80% | 18,195 |
| May 27, 2026 | 125,200.00 | 125,800.00 | 124,000.00 | 124,700.00 | 124,700.00 | -0.87% | 30,432 |
| May 26, 2026 | 129,900.00 | 129,900.00 | 124,500.00 | 125,800.00 | 125,800.00 | -1.49% | 22,257 |
| May 22, 2026 | 126,600.00 | 128,500.00 | 124,500.00 | 127,700.00 | 127,700.00 | 1.83% | 6,794 |
| May 21, 2026 | 124,600.00 | 126,500.00 | 124,600.00 | 125,400.00 | 125,400.00 | 1.79% | 11,882 |
| May 20, 2026 | 126,700.00 | 127,200.00 | 121,900.00 | 123,200.00 | 123,200.00 | -3.14% | 14,225 |
| May 19, 2026 | 132,000.00 | 132,000.00 | 125,600.00 | 127,200.00 | 127,200.00 | -3.64% | 13,449 |
| May 18, 2026 | 135,600.00 | 135,600.00 | 131,500.00 | 132,000.00 | 132,000.00 | -3.30% | 10,039 |
| May 15, 2026 | 138,800.00 | 140,800.00 | 135,100.00 | 136,500.00 | 136,500.00 | -0.22% | 19,675 |
| May 14, 2026 | 137,500.00 | 137,800.00 | 135,000.00 | 136,800.00 | 136,800.00 | 0.15% | 10,193 |
| May 13, 2026 | 141,200.00 | 141,300.00 | 135,700.00 | 136,600.00 | 136,600.00 | -3.26% | 20,288 |
| May 12, 2026 | 144,300.00 | 144,300.00 | 138,800.00 | 141,200.00 | 141,200.00 | -2.28% | 24,444 |
| May 11, 2026 | 145,000.00 | 145,500.00 | 142,500.00 | 144,500.00 | 144,500.00 | -0.62% | 21,970 |
| May 8, 2026 | 147,700.00 | 147,700.00 | 142,100.00 | 145,400.00 | 145,400.00 | -1.22% | 15,103 |
| May 7, 2026 | 148,200.00 | 148,200.00 | 145,700.00 | 147,200.00 | 147,200.00 | -0.54% | 13,011 |
| May 6, 2026 | 148,700.00 | 149,300.00 | 145,500.00 | 148,000.00 | 148,000.00 | -0.34% | 17,948 |
| May 4, 2026 | 147,900.00 | 148,700.00 | 144,600.00 | 148,500.00 | 148,500.00 | 0.61% | 14,343 |
| Apr 30, 2026 | 147,000.00 | 147,900.00 | 144,000.00 | 147,600.00 | 147,600.00 | -0.14% | 19,363 |
| Apr 29, 2026 | 145,100.00 | 148,700.00 | 145,100.00 | 147,800.00 | 147,800.00 | 1.79% | 16,228 |
| Apr 28, 2026 | 143,800.00 | 146,000.00 | 142,600.00 | 145,200.00 | 145,200.00 | 1.33% | 9,954 |
| Apr 27, 2026 | 144,000.00 | 145,500.00 | 141,100.00 | 143,300.00 | 143,300.00 | -0.49% | 14,858 |
| Apr 24, 2026 | 140,500.00 | 144,600.00 | 138,000.00 | 144,000.00 | 144,000.00 | 3.08% | 28,938 |
| Apr 23, 2026 | 136,900.00 | 141,100.00 | 136,000.00 | 139,700.00 | 139,700.00 | 2.65% | 25,388 |
| Apr 22, 2026 | 137,500.00 | 137,500.00 | 134,800.00 | 136,100.00 | 136,100.00 | -1.02% | 10,950 |
| Apr 21, 2026 | 137,600.00 | 138,600.00 | 136,600.00 | 137,500.00 | 137,500.00 | - | 11,978 |
| Apr 20, 2026 | 137,200.00 | 138,600.00 | 136,000.00 | 137,500.00 | 137,500.00 | -0.36% | 15,224 |
| Apr 17, 2026 | 137,500.00 | 138,800.00 | 135,100.00 | 138,000.00 | 138,000.00 | 0.36% | 17,743 |
| Apr 16, 2026 | 134,600.00 | 138,300.00 | 134,100.00 | 137,500.00 | 137,500.00 | 2.54% | 16,480 |
| Apr 15, 2026 | 132,500.00 | 134,400.00 | 131,300.00 | 134,100.00 | 134,100.00 | 1.59% | 21,034 |
| Apr 14, 2026 | 132,500.00 | 132,500.00 | 131,100.00 | 132,000.00 | 132,000.00 | 0.92% | 13,160 |
| Apr 13, 2026 | 132,000.00 | 132,100.00 | 129,500.00 | 130,800.00 | 130,800.00 | -1.65% | 11,911 |
| Apr 10, 2026 | 135,800.00 | 136,000.00 | 131,600.00 | 133,000.00 | 133,000.00 | -1.92% | 37,114 |
| Apr 9, 2026 | 137,000.00 | 137,500.00 | 134,600.00 | 135,600.00 | 135,600.00 | -1.67% | 11,375 |
| Apr 8, 2026 | 137,400.00 | 138,500.00 | 135,000.00 | 137,900.00 | 137,900.00 | 1.92% | 27,460 |
| Apr 7, 2026 | 136,700.00 | 136,900.00 | 133,600.00 | 135,300.00 | 135,300.00 | -0.22% | 8,770 |
| Apr 6, 2026 | 137,200.00 | 137,300.00 | 134,200.00 | 135,600.00 | 135,600.00 | -1.31% | 6,155 |
| Apr 3, 2026 | 137,800.00 | 138,100.00 | 136,100.00 | 137,400.00 | 137,400.00 | 0.37% | 8,375 |
| Apr 2, 2026 | 141,300.00 | 142,000.00 | 132,200.00 | 136,900.00 | 136,900.00 | -2.98% | 18,436 |
| Apr 1, 2026 | 141,900.00 | 142,000.00 | 139,700.00 | 141,100.00 | 141,100.00 | 1.51% | 12,360 |
| Mar 31, 2026 | 140,000.00 | 143,000.00 | 138,600.00 | 139,000.00 | 139,000.00 | -2.80% | 17,088 |
| Mar 30, 2026 | 143,500.00 | 143,900.00 | 141,200.00 | 143,000.00 | 143,000.00 | -2.85% | 10,158 |
| Mar 27, 2026 | 146,500.00 | 148,000.00 | 141,100.00 | 147,200.00 | 147,200.00 | -1.54% | 17,080 |
| Mar 26, 2026 | 151,000.00 | 151,000.00 | 140,000.00 | 149,500.00 | 149,500.00 | -0.32% | 17,273 |
| Mar 25, 2026 | 153,500.00 | 153,700.00 | 151,200.00 | 153,000.00 | 149,982.25 | 1.59% | 13,057 |