Samlip Co., Ltd. (KRX:005610)
South Korea · Delayed Price · Currency is KRW 38,850
-150 (-0.38%)
Oct 30, 2026, 3:30 PM KST
Samlip Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 38,650.00 | 38,900.00 | 37,900.00 | 38,850.00 | 38,850.00 | -0.38% | 3,096 |
| Oct 29, 2026 | 39,100.00 | 39,100.00 | 38,350.00 | 39,000.00 | 39,000.00 | 0.65% | 2,627 |
| Oct 28, 2026 | 39,100.00 | 39,550.00 | 38,750.00 | 38,750.00 | 38,750.00 | -0.64% | 1,239 |
| Oct 27, 2026 | 39,700.00 | 39,700.00 | 38,950.00 | 39,000.00 | 39,000.00 | -0.26% | 1,328 |
| Oct 26, 2026 | 39,100.00 | 39,400.00 | 39,100.00 | 39,100.00 | 39,100.00 | -0.51% | 866 |
| Oct 23, 2026 | 39,900.00 | 39,950.00 | 38,650.00 | 39,300.00 | 39,300.00 | -1.50% | 3,663 |
| Oct 22, 2026 | 40,700.00 | 40,700.00 | 39,500.00 | 39,900.00 | 39,900.00 | -1.97% | 1,889 |
| Oct 21, 2026 | 40,650.00 | 40,800.00 | 40,100.00 | 40,700.00 | 40,700.00 | -0.12% | 2,486 |
| Oct 20, 2026 | 40,350.00 | 41,000.00 | 40,100.00 | 40,750.00 | 40,750.00 | 0.37% | 1,559 |
| Oct 19, 2026 | 40,250.00 | 40,950.00 | 39,350.00 | 40,600.00 | 40,600.00 | 0.25% | 2,613 |
| Oct 16, 2026 | 39,550.00 | 41,100.00 | 39,550.00 | 40,500.00 | 40,500.00 | 1.38% | 3,650 |
| Oct 15, 2026 | 40,100.00 | 40,100.00 | 38,950.00 | 39,950.00 | 39,950.00 | - | 6,807 |
| Oct 14, 2026 | 40,000.00 | 40,200.00 | 39,300.00 | 39,950.00 | 39,950.00 | -0.13% | 6,392 |
| Oct 13, 2026 | 39,900.00 | 40,250.00 | 39,100.00 | 40,000.00 | 40,000.00 | -1.48% | 5,651 |
| Oct 12, 2026 | 40,300.00 | 41,050.00 | 39,500.00 | 40,600.00 | 40,600.00 | 1.12% | 5,131 |
| Oct 8, 2026 | 41,250.00 | 41,250.00 | 40,100.00 | 40,150.00 | 40,150.00 | -2.31% | 3,243 |
| Oct 7, 2026 | 40,950.00 | 41,400.00 | 40,550.00 | 41,100.00 | 41,100.00 | 0.37% | 3,247 |
| Oct 6, 2026 | 41,800.00 | 41,900.00 | 40,950.00 | 40,950.00 | 40,950.00 | -2.15% | 2,387 |
| Oct 2, 2026 | 41,200.00 | 42,450.00 | 41,150.00 | 41,850.00 | 41,850.00 | 2.70% | 5,359 |
| Oct 1, 2026 | 40,750.00 | 41,900.00 | 40,400.00 | 40,750.00 | 40,750.00 | 0.25% | 5,861 |
| Sep 30, 2026 | 39,550.00 | 40,700.00 | 39,150.00 | 40,650.00 | 40,650.00 | 4.23% | 5,783 |
| Sep 29, 2026 | 39,300.00 | 39,500.00 | 38,700.00 | 39,000.00 | 39,000.00 | 0.26% | 1,297 |
| Sep 28, 2026 | 38,900.00 | 39,450.00 | 38,550.00 | 38,900.00 | 38,900.00 | 0.39% | 1,476 |
| Sep 23, 2026 | 39,100.00 | 39,650.00 | 38,700.00 | 38,750.00 | 38,750.00 | -0.77% | 1,722 |
| Sep 22, 2026 | 39,300.00 | 39,850.00 | 39,000.00 | 39,050.00 | 39,050.00 | -1.51% | 1,824 |
| Sep 21, 2026 | 40,350.00 | 40,400.00 | 39,400.00 | 39,650.00 | 39,650.00 | -1.86% | 2,551 |
| Sep 18, 2026 | 40,900.00 | 40,900.00 | 39,700.00 | 40,400.00 | 40,400.00 | 0.12% | 2,093 |
| 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 |