SPC Samlip Co., Ltd. (KRX:005610)
South Korea · Delayed Price · Currency is KRW 50,300
-800 (-1.57%)
At close: Nov 5, 2025
SPC Samlip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 51,500.00 | 51,600.00 | 51,000.00 | 51,100.00 | 51,100.00 | -0.20% | 5,992 |
| Nov 3, 2025 | 51,900.00 | 51,900.00 | 51,100.00 | 51,200.00 | 51,200.00 | -1.54% | 6,026 |
| Oct 31, 2025 | 51,900.00 | 52,200.00 | 51,400.00 | 52,000.00 | 52,000.00 | -0.38% | 7,046 |
| Oct 30, 2025 | 52,000.00 | 52,300.00 | 51,600.00 | 52,200.00 | 52,200.00 | 0.58% | 5,531 |
| Oct 29, 2025 | 52,200.00 | 52,300.00 | 51,800.00 | 51,900.00 | 51,900.00 | -0.57% | 7,584 |
| Oct 28, 2025 | 51,800.00 | 52,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | 0.77% | 3,888 |
| Oct 27, 2025 | 52,000.00 | 52,300.00 | 51,700.00 | 51,800.00 | 51,800.00 | -0.58% | 7,857 |
| Oct 24, 2025 | 52,300.00 | 52,500.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.19% | 6,002 |
| Oct 23, 2025 | 53,000.00 | 53,000.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.57% | 6,259 |
| Oct 22, 2025 | 52,100.00 | 52,800.00 | 51,600.00 | 52,500.00 | 52,500.00 | 0.57% | 7,866 |
| Oct 21, 2025 | 52,000.00 | 52,700.00 | 52,000.00 | 52,200.00 | 52,200.00 | 0.58% | 7,409 |
| Oct 20, 2025 | 52,300.00 | 52,300.00 | 51,100.00 | 51,900.00 | 51,900.00 | 0.97% | 4,064 |
| Oct 17, 2025 | 51,700.00 | 51,800.00 | 51,100.00 | 51,400.00 | 51,400.00 | -0.39% | 5,547 |
| Oct 16, 2025 | 51,500.00 | 52,400.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.58% | 5,200 |
| Oct 15, 2025 | 51,300.00 | 51,600.00 | 51,100.00 | 51,300.00 | 51,300.00 | 0.59% | 2,783 |
| Oct 14, 2025 | 51,200.00 | 51,400.00 | 50,700.00 | 51,000.00 | 51,000.00 | 0.59% | 5,697 |
| Oct 13, 2025 | 51,600.00 | 51,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | -0.39% | 6,951 |
| Oct 10, 2025 | 52,200.00 | 52,200.00 | 50,800.00 | 50,900.00 | 50,900.00 | -1.36% | 12,715 |
| Oct 2, 2025 | 52,200.00 | 52,200.00 | 51,300.00 | 51,600.00 | 51,600.00 | -1.15% | 9,912 |
| Oct 1, 2025 | 53,000.00 | 53,000.00 | 52,100.00 | 52,200.00 | 52,200.00 | -0.76% | 5,109 |
| Sep 30, 2025 | 52,400.00 | 53,300.00 | 52,400.00 | 52,600.00 | 52,600.00 | 0.38% | 3,185 |
| Sep 29, 2025 | 53,000.00 | 53,100.00 | 52,400.00 | 52,400.00 | 52,400.00 | -0.19% | 6,038 |
| Sep 26, 2025 | 53,600.00 | 53,600.00 | 52,300.00 | 52,500.00 | 52,500.00 | -1.50% | 9,418 |
| Sep 25, 2025 | 54,000.00 | 54,100.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.56% | 5,813 |
| Sep 24, 2025 | 54,100.00 | 54,200.00 | 53,300.00 | 53,600.00 | 53,600.00 | -1.11% | 5,944 |
| Sep 23, 2025 | 55,000.00 | 55,000.00 | 53,800.00 | 54,200.00 | 54,200.00 | -0.91% | 7,137 |
| Sep 22, 2025 | 55,400.00 | 55,400.00 | 54,700.00 | 54,700.00 | 54,700.00 | -1.26% | 6,775 |
| Sep 19, 2025 | 55,500.00 | 55,900.00 | 55,300.00 | 55,400.00 | 55,400.00 | -0.54% | 3,700 |
| Sep 18, 2025 | 55,700.00 | 56,000.00 | 55,400.00 | 55,700.00 | 55,700.00 | -0.71% | 5,642 |
| Sep 17, 2025 | 55,800.00 | 56,100.00 | 55,400.00 | 56,100.00 | 56,100.00 | 0.18% | 9,508 |
| Sep 16, 2025 | 56,100.00 | 56,700.00 | 55,400.00 | 56,000.00 | 56,000.00 | 0.36% | 10,917 |
| Sep 15, 2025 | 56,500.00 | 56,600.00 | 55,400.00 | 55,800.00 | 55,800.00 | - | 16,141 |
| Sep 12, 2025 | 57,100.00 | 57,800.00 | 55,600.00 | 55,800.00 | 55,800.00 | 0.36% | 20,895 |
| Sep 11, 2025 | 55,900.00 | 55,900.00 | 54,800.00 | 55,600.00 | 55,600.00 | 1.28% | 6,830 |
| Sep 10, 2025 | 54,700.00 | 55,400.00 | 54,500.00 | 54,900.00 | 54,900.00 | 0.73% | 9,510 |
| Sep 9, 2025 | 54,000.00 | 54,800.00 | 53,600.00 | 54,500.00 | 54,500.00 | 0.93% | 5,565 |
| Sep 8, 2025 | 54,300.00 | 54,500.00 | 53,700.00 | 54,000.00 | 54,000.00 | 0.19% | 4,142 |
| Sep 5, 2025 | 54,700.00 | 55,000.00 | 53,900.00 | 53,900.00 | 53,900.00 | -1.46% | 3,134 |
| Sep 4, 2025 | 54,400.00 | 55,100.00 | 54,300.00 | 54,700.00 | 54,700.00 | 0.37% | 4,072 |
| Sep 3, 2025 | 54,500.00 | 55,500.00 | 54,200.00 | 54,500.00 | 54,500.00 | 1.11% | 4,900 |
| Sep 2, 2025 | 53,100.00 | 53,900.00 | 52,800.00 | 53,900.00 | 53,900.00 | 0.75% | 3,786 |
| Sep 1, 2025 | 53,100.00 | 54,100.00 | 53,000.00 | 53,500.00 | 53,500.00 | -0.37% | 10,491 |
| Aug 29, 2025 | 53,700.00 | 54,300.00 | 53,400.00 | 53,700.00 | 53,700.00 | -0.37% | 7,256 |
| Aug 28, 2025 | 53,900.00 | 54,400.00 | 53,500.00 | 53,900.00 | 53,900.00 | -0.19% | 3,765 |
| Aug 27, 2025 | 53,000.00 | 54,100.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.50% | 8,577 |
| Aug 26, 2025 | 53,100.00 | 53,700.00 | 53,000.00 | 53,200.00 | 53,200.00 | 0.19% | 4,405 |
| Aug 25, 2025 | 52,800.00 | 53,400.00 | 52,700.00 | 53,100.00 | 53,100.00 | 0.57% | 2,580 |
| Aug 22, 2025 | 52,600.00 | 53,400.00 | 52,500.00 | 52,800.00 | 52,800.00 | -0.19% | 3,891 |
| Aug 21, 2025 | 52,200.00 | 53,300.00 | 52,100.00 | 52,900.00 | 52,900.00 | 1.54% | 4,819 |
| Aug 20, 2025 | 52,200.00 | 52,500.00 | 51,500.00 | 52,100.00 | 52,100.00 | -0.76% | 5,257 |