SPC Samlip Co., Ltd. (KRX:005610)
South Korea · Delayed Price · Currency is KRW 53,900
-800 (-1.46%)
At close: Sep 5, 2025
SPC Samlip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 54,300.00 | 54,500.00 | 53,700.00 | 54,000.00 | 54,000.00 | 0.19% | 4,054 |
| 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 |
| Aug 19, 2025 | 53,200.00 | 53,300.00 | 52,000.00 | 52,500.00 | 52,500.00 | -2.42% | 14,513 |
| Aug 18, 2025 | 54,100.00 | 54,100.00 | 53,200.00 | 53,800.00 | 53,800.00 | -0.55% | 11,091 |
| Aug 14, 2025 | 54,100.00 | 54,500.00 | 53,900.00 | 54,100.00 | 54,100.00 | 0.56% | 3,023 |
| Aug 13, 2025 | 55,100.00 | 55,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | -2.36% | 7,684 |
| Aug 12, 2025 | 55,000.00 | 55,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | - | 4,528 |
| Aug 11, 2025 | 55,000.00 | 56,500.00 | 54,600.00 | 55,100.00 | 55,100.00 | 0.18% | 7,041 |
| Aug 8, 2025 | 55,100.00 | 55,700.00 | 54,800.00 | 55,000.00 | 55,000.00 | - | 4,056 |
| Aug 7, 2025 | 55,100.00 | 55,300.00 | 54,500.00 | 55,000.00 | 55,000.00 | -0.18% | 3,924 |
| Aug 6, 2025 | 53,800.00 | 55,100.00 | 53,700.00 | 55,100.00 | 55,100.00 | 2.04% | 6,189 |
| Aug 5, 2025 | 54,100.00 | 55,200.00 | 53,900.00 | 54,000.00 | 54,000.00 | -0.18% | 6,035 |
| Aug 4, 2025 | 54,000.00 | 54,800.00 | 53,500.00 | 54,100.00 | 54,100.00 | 0.19% | 4,394 |
| Aug 1, 2025 | 54,600.00 | 55,000.00 | 53,400.00 | 54,000.00 | 54,000.00 | -1.64% | 13,282 |
| Jul 31, 2025 | 54,500.00 | 55,400.00 | 54,500.00 | 54,900.00 | 54,900.00 | 0.18% | 9,232 |
| Jul 30, 2025 | 55,000.00 | 55,300.00 | 54,700.00 | 54,800.00 | 54,800.00 | -0.54% | 8,161 |
| Jul 29, 2025 | 56,000.00 | 56,000.00 | 54,800.00 | 55,100.00 | 55,100.00 | -1.08% | 16,785 |
| Jul 28, 2025 | 56,700.00 | 57,000.00 | 55,600.00 | 55,700.00 | 55,700.00 | -0.71% | 10,974 |
| Jul 25, 2025 | 56,300.00 | 56,600.00 | 55,900.00 | 56,100.00 | 56,100.00 | -0.36% | 4,924 |
| Jul 24, 2025 | 56,600.00 | 56,900.00 | 56,100.00 | 56,300.00 | 56,300.00 | -0.35% | 7,668 |
| Jul 23, 2025 | 57,300.00 | 57,400.00 | 56,300.00 | 56,500.00 | 56,500.00 | -1.05% | 5,399 |
| Jul 22, 2025 | 57,200.00 | 57,400.00 | 56,600.00 | 57,100.00 | 57,100.00 | - | 5,885 |
| Jul 21, 2025 | 56,600.00 | 57,500.00 | 56,200.00 | 57,100.00 | 57,100.00 | 1.06% | 7,028 |
| Jul 18, 2025 | 57,600.00 | 57,600.00 | 56,000.00 | 56,500.00 | 56,500.00 | -1.05% | 9,061 |
| Jul 17, 2025 | 56,400.00 | 57,400.00 | 56,000.00 | 57,100.00 | 57,100.00 | 1.24% | 8,304 |
| Jul 16, 2025 | 57,500.00 | 57,500.00 | 56,400.00 | 56,400.00 | 56,400.00 | -2.08% | 17,473 |
| Jul 15, 2025 | 58,600.00 | 58,600.00 | 57,300.00 | 57,600.00 | 57,600.00 | -1.20% | 8,589 |
| Jul 14, 2025 | 57,200.00 | 58,600.00 | 57,100.00 | 58,300.00 | 58,300.00 | 1.75% | 12,680 |
| Jul 11, 2025 | 56,900.00 | 57,500.00 | 56,600.00 | 57,300.00 | 57,300.00 | 0.70% | 8,003 |
| Jul 10, 2025 | 57,100.00 | 57,800.00 | 56,600.00 | 56,900.00 | 56,900.00 | -0.18% | 9,947 |
| Jul 9, 2025 | 56,800.00 | 57,400.00 | 56,400.00 | 57,000.00 | 57,000.00 | 0.88% | 7,152 |
| Jul 8, 2025 | 56,300.00 | 56,600.00 | 55,700.00 | 56,500.00 | 56,500.00 | 0.89% | 8,870 |
| Jul 7, 2025 | 56,400.00 | 57,100.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.23% | 6,458 |
| Jul 4, 2025 | 57,100.00 | 58,000.00 | 56,400.00 | 56,700.00 | 56,700.00 | -1.73% | 12,422 |
| Jul 3, 2025 | 57,500.00 | 58,000.00 | 56,800.00 | 57,700.00 | 57,700.00 | 0.17% | 14,689 |
| Jul 2, 2025 | 57,600.00 | 57,600.00 | 56,100.00 | 57,600.00 | 57,600.00 | 2.13% | 11,261 |
| Jul 1, 2025 | 55,500.00 | 56,900.00 | 55,300.00 | 56,400.00 | 56,400.00 | 1.44% | 9,661 |
| Jun 30, 2025 | 55,400.00 | 56,000.00 | 54,800.00 | 55,600.00 | 55,600.00 | 0.54% | 16,556 |