Samchully Co.,Ltd (KRX:004690)
South Korea · Delayed Price · Currency is KRW 127,200
-4,800 (-3.64%)
May 19, 2026, 3:30 PM KST
Samchully Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.29% | 17,273 |
| Mar 25, 2026 | 153,500.00 | 153,700.00 | 151,200.00 | 153,000.00 | 149,982.25 | 1.59% | 13,057 |
| Mar 24, 2026 | 151,700.00 | 152,200.00 | 147,000.00 | 150,600.00 | 147,629.59 | 0.40% | 19,515 |
| Mar 23, 2026 | 153,400.00 | 154,800.00 | 149,000.00 | 150,000.00 | 147,041.42 | -2.85% | 27,704 |
| Mar 20, 2026 | 146,500.00 | 154,400.00 | 145,500.00 | 154,400.00 | 151,354.64 | 5.75% | 38,566 |
| Mar 19, 2026 | 146,900.00 | 147,000.00 | 143,400.00 | 146,000.00 | 143,120.32 | 1.81% | 27,809 |
| Mar 18, 2026 | 142,300.00 | 143,600.00 | 140,500.00 | 143,400.00 | 140,571.60 | 0.77% | 16,545 |
| Mar 17, 2026 | 141,100.00 | 142,400.00 | 139,500.00 | 142,300.00 | 139,493.29 | 1.64% | 13,327 |
| Mar 16, 2026 | 139,500.00 | 142,500.00 | 138,800.00 | 140,000.00 | 137,238.66 | 0.21% | 12,858 |
| Mar 13, 2026 | 139,000.00 | 144,500.00 | 138,900.00 | 139,700.00 | 136,944.58 | -0.71% | 20,148 |
| Mar 12, 2026 | 136,200.00 | 141,100.00 | 136,200.00 | 140,700.00 | 137,924.85 | 3.08% | 19,806 |
| Mar 11, 2026 | 136,400.00 | 138,800.00 | 135,000.00 | 136,500.00 | 133,807.69 | 0.07% | 18,037 |
| Mar 10, 2026 | 134,900.00 | 136,600.00 | 132,900.00 | 136,400.00 | 133,709.66 | 3.41% | 12,009 |
| Mar 9, 2026 | 136,000.00 | 136,200.00 | 130,500.00 | 131,900.00 | 129,298.42 | -4.35% | 15,289 |
| Mar 6, 2026 | 140,000.00 | 143,000.00 | 136,000.00 | 137,900.00 | 135,180.08 | 1.25% | 33,241 |