Samlip Co., Ltd. (KRX:005610)
South Korea · Delayed Price · Currency is KRW 39,300
+2,700 (7.38%)
At close: Jun 29, 2026
Samlip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 36,350.00 | 39,300.00 | 36,100.00 | 38,950.00 | - | 6.42% | 9,104 |
| Jun 26, 2026 | 36,100.00 | 36,600.00 | 35,450.00 | 36,600.00 | 36,600.00 | 1.53% | 10,162 |
| Jun 25, 2026 | 35,500.00 | 36,900.00 | 35,500.00 | 36,050.00 | 36,050.00 | 0.84% | 7,834 |
| Jun 24, 2026 | 37,250.00 | 37,250.00 | 34,650.00 | 35,750.00 | 35,750.00 | -2.05% | 22,311 |
| Jun 23, 2026 | 38,750.00 | 39,000.00 | 36,500.00 | 36,500.00 | 36,500.00 | -4.58% | 8,295 |
| Jun 22, 2026 | 39,500.00 | 39,900.00 | 38,250.00 | 38,250.00 | 38,250.00 | -1.03% | 4,623 |
| Jun 19, 2026 | 39,900.00 | 39,900.00 | 38,150.00 | 38,650.00 | 38,650.00 | -3.13% | 16,066 |
| Jun 18, 2026 | 41,050.00 | 41,100.00 | 39,900.00 | 39,900.00 | 39,900.00 | -2.56% | 5,691 |
| Jun 17, 2026 | 40,550.00 | 41,600.00 | 40,550.00 | 40,950.00 | 40,950.00 | 0.24% | 2,193 |
| Jun 16, 2026 | 41,000.00 | 41,800.00 | 40,800.00 | 40,850.00 | 40,850.00 | -1.33% | 3,937 |
| Jun 15, 2026 | 41,200.00 | 41,800.00 | 41,200.00 | 41,400.00 | 41,400.00 | 1.47% | 3,775 |
| Jun 12, 2026 | 40,450.00 | 41,350.00 | 40,450.00 | 40,800.00 | 40,800.00 | 0.99% | 3,490 |
| Jun 11, 2026 | 40,000.00 | 40,450.00 | 39,500.00 | 40,400.00 | 40,400.00 | 1.76% | 5,858 |
| Jun 10, 2026 | 40,600.00 | 40,600.00 | 39,400.00 | 39,700.00 | 39,700.00 | -2.22% | 6,708 |
| Jun 9, 2026 | 39,900.00 | 41,250.00 | 39,600.00 | 40,600.00 | 40,600.00 | 2.78% | 8,383 |
| Jun 8, 2026 | 40,750.00 | 40,750.00 | 39,500.00 | 39,500.00 | 39,500.00 | -3.19% | 8,018 |
| Jun 5, 2026 | 41,200.00 | 42,200.00 | 40,500.00 | 40,800.00 | 40,800.00 | -0.97% | 7,928 |
| Jun 4, 2026 | 42,300.00 | 42,400.00 | 41,150.00 | 41,200.00 | 41,200.00 | -2.14% | 4,178 |
| Jun 2, 2026 | 41,950.00 | 42,300.00 | 41,000.00 | 42,100.00 | 42,100.00 | -0.24% | 5,540 |
| Jun 1, 2026 | 42,900.00 | 43,000.00 | 39,400.00 | 42,200.00 | 42,200.00 | -0.12% | 6,852 |
| May 29, 2026 | 42,350.00 | 43,100.00 | 42,150.00 | 42,250.00 | 42,250.00 | -1.05% | 3,778 |
| May 28, 2026 | 42,750.00 | 42,750.00 | 41,100.00 | 42,700.00 | 42,700.00 | 0.12% | 11,070 |
| May 27, 2026 | 43,950.00 | 44,150.00 | 42,550.00 | 42,650.00 | 42,650.00 | -3.18% | 9,629 |
| May 26, 2026 | 45,400.00 | 45,400.00 | 44,000.00 | 44,050.00 | 44,050.00 | -1.45% | 7,930 |
| May 22, 2026 | 44,600.00 | 45,000.00 | 44,050.00 | 44,700.00 | 44,700.00 | 1.71% | 5,495 |
| May 21, 2026 | 44,400.00 | 45,250.00 | 43,950.00 | 43,950.00 | 43,950.00 | -0.68% | 5,143 |
| May 20, 2026 | 45,800.00 | 45,800.00 | 44,200.00 | 44,250.00 | 44,250.00 | -3.38% | 7,154 |
| May 19, 2026 | 45,700.00 | 46,150.00 | 45,350.00 | 45,800.00 | 45,800.00 | 0.22% | 3,879 |
| May 18, 2026 | 47,450.00 | 47,450.00 | 45,350.00 | 45,700.00 | 45,700.00 | -2.35% | 9,210 |
| May 15, 2026 | 46,000.00 | 47,450.00 | 46,000.00 | 46,800.00 | 46,800.00 | 0.32% | 6,287 |
| May 14, 2026 | 45,550.00 | 46,650.00 | 45,450.00 | 46,650.00 | 46,650.00 | 2.98% | 5,379 |
| May 13, 2026 | 46,700.00 | 46,700.00 | 45,150.00 | 45,300.00 | 45,300.00 | -2.69% | 13,884 |
| May 12, 2026 | 47,500.00 | 47,500.00 | 46,450.00 | 46,550.00 | 46,550.00 | -1.27% | 7,981 |
| May 11, 2026 | 48,000.00 | 48,000.00 | 47,100.00 | 47,150.00 | 47,150.00 | -1.26% | 12,784 |
| May 8, 2026 | 47,600.00 | 47,900.00 | 47,200.00 | 47,750.00 | 47,750.00 | 0.63% | 5,559 |
| May 7, 2026 | 48,800.00 | 48,800.00 | 47,450.00 | 47,450.00 | 47,450.00 | -1.25% | 12,193 |
| May 6, 2026 | 49,350.00 | 49,400.00 | 48,050.00 | 48,050.00 | 48,050.00 | -2.93% | 20,391 |
| May 4, 2026 | 50,000.00 | 50,100.00 | 49,400.00 | 49,500.00 | 49,500.00 | -0.40% | 8,081 |
| Apr 30, 2026 | 49,800.00 | 49,900.00 | 49,500.00 | 49,700.00 | 49,700.00 | - | 4,484 |
| Apr 29, 2026 | 49,500.00 | 49,800.00 | 49,500.00 | 49,700.00 | 49,700.00 | 0.20% | 3,257 |
| Apr 28, 2026 | 49,650.00 | 49,900.00 | 49,500.00 | 49,600.00 | 49,600.00 | -0.20% | 7,020 |
| Apr 27, 2026 | 49,800.00 | 50,100.00 | 49,650.00 | 49,700.00 | 49,700.00 | -0.30% | 4,163 |
| Apr 24, 2026 | 49,850.00 | 50,000.00 | 49,750.00 | 49,850.00 | 49,850.00 | - | 2,196 |
| Apr 23, 2026 | 50,100.00 | 50,100.00 | 49,800.00 | 49,850.00 | 49,850.00 | -0.10% | 3,156 |
| Apr 22, 2026 | 49,900.00 | 50,200.00 | 49,850.00 | 49,900.00 | 49,900.00 | - | 2,657 |
| Apr 21, 2026 | 50,200.00 | 50,300.00 | 49,850.00 | 49,900.00 | 49,900.00 | -0.10% | 6,602 |
| Apr 20, 2026 | 50,000.00 | 50,200.00 | 49,850.00 | 49,950.00 | 49,950.00 | - | 4,294 |
| Apr 17, 2026 | 50,000.00 | 50,100.00 | 49,750.00 | 49,950.00 | 49,950.00 | 0.20% | 2,791 |
| Apr 16, 2026 | 49,950.00 | 50,200.00 | 49,800.00 | 49,850.00 | 49,850.00 | 0.10% | 5,425 |
| Apr 15, 2026 | 50,100.00 | 50,300.00 | 49,800.00 | 49,800.00 | 49,800.00 | -0.30% | 5,355 |