Samlip Co., Ltd. (KRX:005610)
South Korea · Delayed Price · Currency is KRW 45,800
+100 (0.22%)
May 19, 2026, 3:30 PM KST
Samlip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 50,300.00 | 50,400.00 | 49,900.00 | 49,950.00 | 49,950.00 | -0.50% | 3,699 |
| Apr 13, 2026 | 49,700.00 | 50,400.00 | 49,600.00 | 50,200.00 | 50,200.00 | 0.20% | 2,215 |
| Apr 10, 2026 | 49,650.00 | 50,200.00 | 49,650.00 | 50,100.00 | 50,100.00 | 1.01% | 2,952 |
| Apr 9, 2026 | 49,500.00 | 49,950.00 | 49,400.00 | 49,600.00 | 49,600.00 | 0.20% | 2,440 |
| Apr 8, 2026 | 49,850.00 | 49,850.00 | 49,500.00 | 49,500.00 | 49,500.00 | 0.61% | 5,025 |
| Apr 7, 2026 | 49,850.00 | 49,850.00 | 49,200.00 | 49,200.00 | 49,200.00 | -0.10% | 2,516 |
| Apr 6, 2026 | 49,700.00 | 49,800.00 | 49,200.00 | 49,250.00 | 49,250.00 | -0.30% | 2,325 |
| Apr 3, 2026 | 50,100.00 | 50,100.00 | 49,350.00 | 49,400.00 | 49,400.00 | 0.51% | 1,508 |
| Apr 2, 2026 | 50,200.00 | 50,400.00 | 49,100.00 | 49,150.00 | 49,150.00 | -1.70% | 5,039 |
| Apr 1, 2026 | 50,400.00 | 50,500.00 | 49,800.00 | 50,000.00 | 50,000.00 | 1.01% | 2,215 |
| Mar 31, 2026 | 50,300.00 | 50,300.00 | 49,500.00 | 49,500.00 | 49,500.00 | -0.50% | 3,404 |
| Mar 30, 2026 | 50,000.00 | 50,400.00 | 49,550.00 | 49,750.00 | 49,750.00 | -2.07% | 5,941 |
| Mar 27, 2026 | 50,400.00 | 50,800.00 | 49,800.00 | 50,800.00 | 49,800.00 | 0.79% | 6,522 |
| Mar 26, 2026 | 51,000.00 | 51,000.00 | 50,400.00 | 50,400.00 | 49,407.87 | -1.18% | 4,424 |
| Mar 25, 2026 | 51,000.00 | 51,200.00 | 50,700.00 | 51,000.00 | 49,996.06 | 0.59% | 2,194 |
| Mar 24, 2026 | 50,500.00 | 51,000.00 | 50,300.00 | 50,700.00 | 49,701.97 | 1.00% | 4,343 |
| Mar 23, 2026 | 51,900.00 | 51,900.00 | 50,200.00 | 50,200.00 | 49,211.81 | -3.46% | 7,498 |
| Mar 20, 2026 | 51,800.00 | 52,200.00 | 51,500.00 | 52,000.00 | 50,976.38 | 1.36% | 3,991 |
| Mar 19, 2026 | 52,000.00 | 52,000.00 | 51,200.00 | 51,300.00 | 50,290.16 | -1.91% | 5,923 |
| Mar 18, 2026 | 52,900.00 | 53,000.00 | 52,200.00 | 52,300.00 | 51,270.47 | -0.38% | 5,253 |
| Mar 17, 2026 | 53,000.00 | 53,200.00 | 52,300.00 | 52,500.00 | 51,466.54 | 0.19% | 4,084 |
| Mar 16, 2026 | 53,200.00 | 53,300.00 | 51,800.00 | 52,400.00 | 51,368.50 | 1.55% | 10,288 |
| Mar 13, 2026 | 51,500.00 | 51,900.00 | 51,200.00 | 51,600.00 | 50,584.25 | -0.39% | 3,527 |
| Mar 12, 2026 | 51,100.00 | 51,800.00 | 51,000.00 | 51,800.00 | 50,780.31 | 2.17% | 3,115 |
| Mar 11, 2026 | 50,400.00 | 51,500.00 | 50,300.00 | 50,700.00 | 49,701.97 | 1.20% | 9,733 |
| Mar 10, 2026 | 49,900.00 | 50,600.00 | 49,900.00 | 50,100.00 | 49,113.78 | 1.01% | 3,390 |
| Mar 9, 2026 | 50,500.00 | 50,500.00 | 49,150.00 | 49,600.00 | 48,623.62 | -2.55% | 10,666 |
| Mar 6, 2026 | 50,900.00 | 51,200.00 | 50,200.00 | 50,900.00 | 49,898.03 | - | 6,556 |