Samlip Co., Ltd. (KRX:005610)
South Korea · Delayed Price · Currency is KRW 37,000
-250 (-0.67%)
Last updated: Jul 20, 2026, 2:42 PM KST
Samlip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 38,050.00 | 38,050.00 | 37,050.00 | 37,250.00 | 37,250.00 | 0.27% | 1,753 |
| Jul 15, 2026 | 37,850.00 | 38,300.00 | 37,150.00 | 37,150.00 | 37,150.00 | -1.07% | 2,701 |
| Jul 14, 2026 | 36,500.00 | 38,050.00 | 36,500.00 | 37,550.00 | 37,550.00 | -0.79% | 5,167 |
| Jul 13, 2026 | 38,700.00 | 39,300.00 | 37,800.00 | 37,850.00 | 37,850.00 | -1.94% | 8,201 |
| Jul 10, 2026 | 39,100.00 | 40,050.00 | 38,600.00 | 38,600.00 | 38,600.00 | -0.90% | 11,818 |
| Jul 9, 2026 | 38,700.00 | 40,750.00 | 36,400.00 | 38,950.00 | 38,950.00 | -4.42% | 14,394 |
| Jul 8, 2026 | 41,600.00 | 41,700.00 | 40,000.00 | 40,750.00 | 40,750.00 | - | 12,917 |
| Jul 7, 2026 | 39,700.00 | 41,050.00 | 39,700.00 | 40,750.00 | 40,750.00 | 1.88% | 8,602 |
| Jul 6, 2026 | 39,700.00 | 40,500.00 | 39,150.00 | 40,000.00 | 40,000.00 | 2.17% | 3,681 |
| Jul 3, 2026 | 38,950.00 | 39,550.00 | 38,850.00 | 39,150.00 | 39,150.00 | 0.26% | 2,970 |
| Jul 2, 2026 | 38,000.00 | 39,900.00 | 37,600.00 | 39,050.00 | 39,050.00 | 2.90% | 5,752 |
| Jul 1, 2026 | 38,500.00 | 38,950.00 | 37,400.00 | 37,950.00 | 37,950.00 | 1.47% | 5,920 |
| Jun 30, 2026 | 39,300.00 | 39,500.00 | 37,400.00 | 37,400.00 | 37,400.00 | -4.83% | 3,109 |
| Jun 29, 2026 | 36,350.00 | 39,650.00 | 36,100.00 | 39,300.00 | 39,300.00 | 7.38% | 11,209 |
| 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 |