Samlip Co., Ltd. (KRX:005610)
South Korea · Delayed Price · Currency is KRW 39,050
-600 (-1.51%)
Sep 22, 2026, 3:30 PM KST
Samlip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 39,300.00 | 39,850.00 | 39,000.00 | 39,150.00 | - | -1.26% | 1,424 |
| Sep 21, 2026 | 40,350.00 | 40,400.00 | 39,400.00 | 39,650.00 | 39,650.00 | -1.86% | 2,537 |
| Sep 18, 2026 | 40,900.00 | 40,900.00 | 39,700.00 | 40,400.00 | 40,400.00 | 0.12% | 2,092 |
| Sep 17, 2026 | 40,250.00 | 40,500.00 | 39,800.00 | 40,350.00 | 40,350.00 | 0.25% | 2,895 |
| Sep 16, 2026 | 41,200.00 | 41,200.00 | 40,100.00 | 40,250.00 | 40,250.00 | -2.31% | 961 |
| Sep 15, 2026 | 41,050.00 | 41,900.00 | 40,700.00 | 41,200.00 | 41,200.00 | -1.55% | 2,276 |
| Sep 14, 2026 | 41,600.00 | 41,850.00 | 40,950.00 | 41,850.00 | 41,850.00 | 0.60% | 1,684 |
| Sep 11, 2026 | 41,050.00 | 41,600.00 | 41,050.00 | 41,600.00 | 41,600.00 | - | 372 |
| Sep 10, 2026 | 41,800.00 | 42,100.00 | 41,050.00 | 41,600.00 | 41,600.00 | -0.48% | 2,113 |
| Sep 9, 2026 | 42,250.00 | 42,300.00 | 41,600.00 | 41,800.00 | 41,800.00 | -1.07% | 3,944 |
| Sep 8, 2026 | 40,850.00 | 42,250.00 | 40,850.00 | 42,250.00 | 42,250.00 | 3.30% | 5,794 |
| Sep 7, 2026 | 40,350.00 | 41,100.00 | 40,200.00 | 40,900.00 | 40,900.00 | 0.62% | 2,126 |
| Sep 4, 2026 | 40,900.00 | 41,100.00 | 40,600.00 | 40,650.00 | 40,650.00 | -0.61% | 1,602 |
| Sep 3, 2026 | 41,000.00 | 41,400.00 | 40,600.00 | 40,900.00 | 40,900.00 | -0.49% | 2,685 |
| Sep 2, 2026 | 41,050.00 | 41,600.00 | 40,000.00 | 41,100.00 | 41,100.00 | -0.84% | 3,701 |
| Sep 1, 2026 | 41,000.00 | 41,750.00 | 40,650.00 | 41,450.00 | 41,450.00 | 0.36% | 4,506 |
| Aug 31, 2026 | 41,300.00 | 41,300.00 | 40,450.00 | 41,300.00 | 41,300.00 | 0.85% | 3,964 |
| Aug 28, 2026 | 39,800.00 | 40,950.00 | 39,700.00 | 40,950.00 | 40,950.00 | 3.15% | 3,263 |
| Aug 27, 2026 | 39,900.00 | 39,900.00 | 39,500.00 | 39,700.00 | 39,700.00 | -0.50% | 1,064 |
| Aug 26, 2026 | 38,500.00 | 40,100.00 | 38,500.00 | 39,900.00 | 39,900.00 | 0.88% | 3,161 |
| Aug 25, 2026 | 39,500.00 | 39,800.00 | 39,000.00 | 39,550.00 | 39,550.00 | 0.38% | 2,973 |
| Aug 24, 2026 | 39,100.00 | 39,550.00 | 38,950.00 | 39,400.00 | 39,400.00 | 0.77% | 745 |
| Aug 21, 2026 | 39,300.00 | 39,700.00 | 38,650.00 | 39,100.00 | 39,100.00 | -0.51% | 3,166 |
| Aug 20, 2026 | 39,000.00 | 39,500.00 | 38,850.00 | 39,300.00 | 39,300.00 | 0.77% | 2,874 |
| Aug 19, 2026 | 38,000.00 | 39,750.00 | 38,000.00 | 39,000.00 | 39,000.00 | -1.76% | 4,000 |
| Aug 18, 2026 | 41,350.00 | 41,350.00 | 39,200.00 | 39,700.00 | 39,700.00 | -4.22% | 6,034 |
| Aug 14, 2026 | 40,250.00 | 41,500.00 | 39,850.00 | 41,450.00 | 41,450.00 | 4.67% | 4,171 |
| Aug 13, 2026 | 40,600.00 | 40,650.00 | 39,600.00 | 39,600.00 | 39,600.00 | -2.70% | 4,583 |
| Aug 12, 2026 | 41,400.00 | 41,450.00 | 40,200.00 | 40,700.00 | 40,700.00 | -1.21% | 3,200 |
| Aug 11, 2026 | 41,000.00 | 41,450.00 | 40,800.00 | 41,200.00 | 41,200.00 | 1.98% | 2,965 |
| Aug 10, 2026 | 40,500.00 | 41,150.00 | 40,300.00 | 40,400.00 | 40,400.00 | 0.37% | 5,353 |
| Aug 7, 2026 | 39,550.00 | 40,500.00 | 39,500.00 | 40,250.00 | 40,250.00 | 1.90% | 5,100 |
| Aug 6, 2026 | 38,950.00 | 40,000.00 | 38,900.00 | 39,500.00 | 39,500.00 | 1.54% | 5,690 |
| Aug 5, 2026 | 39,000.00 | 39,600.00 | 38,750.00 | 38,900.00 | 38,900.00 | -0.26% | 4,402 |
| Aug 4, 2026 | 39,550.00 | 39,650.00 | 38,850.00 | 39,000.00 | 39,000.00 | -0.64% | 3,636 |
| Aug 3, 2026 | 39,900.00 | 40,600.00 | 39,250.00 | 39,250.00 | 39,250.00 | -1.63% | 2,600 |
| Jul 31, 2026 | 39,350.00 | 39,900.00 | 38,700.00 | 39,900.00 | 39,900.00 | 2.31% | 1,971 |
| Jul 30, 2026 | 36,150.00 | 39,600.00 | 36,150.00 | 39,000.00 | 39,000.00 | 1.96% | 3,326 |
| Jul 29, 2026 | 39,050.00 | 39,950.00 | 37,800.00 | 38,250.00 | 38,250.00 | -2.05% | 8,814 |
| Jul 28, 2026 | 39,850.00 | 39,850.00 | 38,600.00 | 39,050.00 | 39,050.00 | -1.64% | 3,096 |
| Jul 27, 2026 | 38,100.00 | 39,700.00 | 38,050.00 | 39,700.00 | 39,700.00 | 2.98% | 5,610 |
| Jul 24, 2026 | 37,700.00 | 38,600.00 | 37,500.00 | 38,550.00 | 38,550.00 | 2.53% | 2,996 |
| Jul 23, 2026 | 36,750.00 | 38,000.00 | 36,700.00 | 37,600.00 | 37,600.00 | 2.45% | 1,724 |
| Jul 22, 2026 | 36,750.00 | 37,250.00 | 36,700.00 | 36,700.00 | 36,700.00 | -0.14% | 756 |
| Jul 21, 2026 | 36,900.00 | 37,250.00 | 36,600.00 | 36,750.00 | 36,750.00 | -0.41% | 616 |
| Jul 20, 2026 | 37,600.00 | 37,600.00 | 36,550.00 | 36,900.00 | 36,900.00 | -0.94% | 3,239 |
| 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 |