Samchully Co.,Ltd (KRX:004690)
South Korea · Delayed Price · Currency is KRW 132,400
+1,500 (1.15%)
Aug 28, 2026, 3:30 PM KST
Samchully Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 123,700.00 | 124,700.00 | 122,000.00 | 123,200.00 | 123,200.00 | -0.40% | 8,455 |
| Aug 11, 2026 | 123,600.00 | 124,900.00 | 122,200.00 | 123,700.00 | 123,700.00 | 0.49% | 7,686 |
| Aug 10, 2026 | 120,200.00 | 124,600.00 | 119,800.00 | 123,100.00 | 123,100.00 | 2.50% | 9,413 |
| Aug 7, 2026 | 120,100.00 | 120,700.00 | 118,500.00 | 120,100.00 | 120,100.00 | 0.25% | 7,921 |
| Aug 6, 2026 | 120,000.00 | 120,300.00 | 118,500.00 | 119,800.00 | 119,800.00 | - | 5,821 |
| Aug 5, 2026 | 119,000.00 | 120,600.00 | 118,200.00 | 119,800.00 | 119,800.00 | 0.76% | 7,448 |
| Aug 4, 2026 | 116,200.00 | 118,900.00 | 115,600.00 | 118,900.00 | 118,900.00 | 2.68% | 8,658 |
| Aug 3, 2026 | 118,800.00 | 118,800.00 | 113,800.00 | 115,800.00 | 115,800.00 | -2.11% | 9,263 |
| Jul 31, 2026 | 116,000.00 | 118,400.00 | 112,100.00 | 118,300.00 | 118,300.00 | 1.72% | 6,867 |
| Jul 30, 2026 | 109,600.00 | 116,700.00 | 109,600.00 | 116,300.00 | 116,300.00 | 4.59% | 10,694 |
| Jul 29, 2026 | 114,900.00 | 117,300.00 | 108,800.00 | 111,200.00 | 111,200.00 | -3.22% | 12,654 |
| Jul 28, 2026 | 116,900.00 | 117,000.00 | 113,600.00 | 114,900.00 | 114,900.00 | -2.63% | 8,858 |
| Jul 27, 2026 | 120,300.00 | 120,300.00 | 116,600.00 | 118,000.00 | 118,000.00 | -1.01% | 6,150 |
| Jul 24, 2026 | 116,200.00 | 121,100.00 | 115,600.00 | 119,200.00 | 119,200.00 | 2.41% | 12,483 |
| Jul 23, 2026 | 114,900.00 | 116,600.00 | 113,800.00 | 116,400.00 | 116,400.00 | 2.19% | 7,289 |
| Jul 22, 2026 | 113,000.00 | 115,500.00 | 112,100.00 | 113,900.00 | 113,900.00 | 1.79% | 8,033 |
| Jul 21, 2026 | 111,600.00 | 112,000.00 | 108,400.00 | 111,900.00 | 111,900.00 | 0.72% | 6,957 |
| Jul 20, 2026 | 113,400.00 | 113,600.00 | 111,000.00 | 111,100.00 | 111,100.00 | -2.88% | 6,291 |
| Jul 16, 2026 | 114,000.00 | 115,800.00 | 112,800.00 | 114,400.00 | 114,400.00 | 0.53% | 7,573 |
| Jul 15, 2026 | 113,400.00 | 115,800.00 | 113,100.00 | 113,800.00 | 113,800.00 | - | 9,032 |
| Jul 14, 2026 | 114,800.00 | 115,200.00 | 111,500.00 | 113,800.00 | 113,800.00 | 1.52% | 15,796 |
| Jul 13, 2026 | 114,300.00 | 115,600.00 | 111,600.00 | 112,100.00 | 112,100.00 | -1.15% | 14,688 |
| Jul 10, 2026 | 113,100.00 | 115,800.00 | 112,800.00 | 113,400.00 | 113,400.00 | -0.61% | 20,396 |
| Jul 9, 2026 | 114,300.00 | 116,500.00 | 111,600.00 | 114,100.00 | 114,100.00 | -0.17% | 9,063 |
| Jul 8, 2026 | 119,000.00 | 119,300.00 | 113,500.00 | 114,300.00 | 114,300.00 | -3.30% | 10,711 |
| Jul 7, 2026 | 117,700.00 | 120,000.00 | 115,500.00 | 118,200.00 | 118,200.00 | 0.42% | 11,913 |
| Jul 6, 2026 | 117,500.00 | 118,900.00 | 115,500.00 | 117,700.00 | 117,700.00 | -0.51% | 3,214 |
| Jul 3, 2026 | 117,700.00 | 118,300.00 | 114,600.00 | 118,300.00 | 118,300.00 | 1.11% | 4,894 |
| Jul 2, 2026 | 117,100.00 | 119,800.00 | 114,500.00 | 117,000.00 | 117,000.00 | -0.09% | 2,677 |
| Jul 1, 2026 | 116,700.00 | 117,100.00 | 113,400.00 | 117,100.00 | 117,100.00 | 2.72% | 6,032 |
| Jun 30, 2026 | 118,200.00 | 118,200.00 | 113,800.00 | 114,000.00 | 114,000.00 | -2.48% | 8,671 |
| Jun 29, 2026 | 111,000.00 | 117,600.00 | 109,900.00 | 116,900.00 | 116,900.00 | 6.37% | 19,950 |
| Jun 26, 2026 | 113,800.00 | 113,800.00 | 107,600.00 | 109,900.00 | 109,900.00 | -2.14% | 19,809 |
| Jun 25, 2026 | 114,400.00 | 116,700.00 | 111,900.00 | 112,300.00 | 112,300.00 | -0.18% | 12,578 |
| Jun 24, 2026 | 112,200.00 | 115,700.00 | 110,100.00 | 112,500.00 | 112,500.00 | -0.79% | 12,992 |
| Jun 23, 2026 | 115,500.00 | 116,500.00 | 112,200.00 | 113,400.00 | 113,400.00 | -1.82% | 13,815 |
| Jun 22, 2026 | 117,200.00 | 117,200.00 | 115,000.00 | 115,500.00 | 115,500.00 | 0.26% | 5,270 |
| Jun 19, 2026 | 122,400.00 | 122,400.00 | 115,200.00 | 115,200.00 | 115,200.00 | -5.88% | 24,927 |
| Jun 18, 2026 | 124,500.00 | 124,500.00 | 119,900.00 | 122,400.00 | 122,400.00 | -1.13% | 9,542 |