Samchully Co.,Ltd - 004690.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	134,700	133,600	133,600	134,900	132,600	5,979
August 14, 2025	134,000	134,600	134,600	135,000	133,200	7,770
August 13, 2025	134,900	133,400	133,400	135,800	131,500	9,042
August 12, 2025	134,900	134,200	134,200	135,400	134,200	11,571
August 11, 2025	136,400	135,100	135,100	136,400	132,200	14,828
August 08, 2025	139,500	137,200	137,200	140,300	135,100	12,237
August 07, 2025	139,700	139,300	139,300	139,900	138,300	8,931
August 06, 2025	135,600	138,800	138,800	139,000	135,200	15,015
August 05, 2025	137,000	136,700	136,700	137,800	135,300	11,468
August 04, 2025	132,300	135,500	135,500	137,000	131,200	15,618
August 01, 2025	138,200	131,900	131,900	138,200	131,200	37,913
July 31, 2025	140,300	138,200	138,200	140,300	135,000	27,120
July 30, 2025	141,900	139,500	139,500	141,900	138,700	28,606
July 29, 2025	142,400	141,100	141,100	142,700	136,400	14,755
July 28, 2025	147,800	141,400	141,400	147,900	140,000	34,967
July 25, 2025	144,700	145,500	145,500	146,500	143,800	18,180
July 24, 2025	147,800	144,800	144,800	148,800	144,300	23,592
July 23, 2025	151,000	148,100	148,100	151,900	146,200	34,519
July 22, 2025	154,400	150,100	150,100	155,100	148,800	23,054
July 21, 2025	150,500	152,000	152,000	152,800	150,100	21,357
July 18, 2025	160,000	151,900	151,900	160,000	145,000	66,074
July 17, 2025	163,500	161,000	161,000	164,400	158,700	30,253
July 16, 2025	167,100	164,100	164,100	167,100	162,000	27,945
July 15, 2025	170,000	167,200	167,200	170,200	165,200	24,512
July 14, 2025	175,100	168,700	168,700	175,200	166,900	33,817
July 11, 2025	161,000	172,000	172,000	176,800	159,800	85,628
July 10, 2025	162,000	160,500	160,500	162,700	156,600	60,413
July 09, 2025	151,500	158,300	158,300	158,300	148,200	58,113
July 08, 2025	141,800	148,800	148,800	151,300	140,500	38,410
July 07, 2025	147,800	143,900	143,900	148,800	142,600	25,354
July 04, 2025	142,200	147,400	147,400	148,900	141,000	54,759
July 03, 2025	142,300	142,100	142,100	143,700	139,000	29,252
July 02, 2025	140,600	142,300	142,300	142,300	136,000	29,008
July 01, 2025	131,000	140,700	140,700	141,200	130,200	52,020
June 30, 2025	129,400	130,800	130,800	132,200	129,400	9,381
June 27, 2025	131,800	129,800	129,800	134,000	129,700	20,350
June 26, 2025	135,600	130,500	130,500	135,900	128,100	34,284
June 25, 2025	136,200	135,500	135,500	137,500	134,300	18,510
June 24, 2025	135,200	135,400	135,400	136,800	133,900	33,325
June 23, 2025	135,000	135,600	135,600	137,500	133,600	19,567
June 20, 2025	134,600	133,100	133,100	135,000	132,100	19,456
June 19, 2025	139,300	135,100	135,100	139,300	132,000	24,622
June 18, 2025	140,000	137,300	137,300	140,900	136,900	22,422
June 17, 2025	141,900	141,400	141,400	145,500	137,700	46,739
June 16, 2025	134,000	141,200	141,200	141,200	133,300	40,105
June 13, 2025	138,100	134,200	134,200	138,100	133,100	30,957
June 12, 2025	135,800	137,000	137,000	139,200	134,500	26,216
June 11, 2025	133,500	136,400	136,400	137,400	132,700	49,169
June 10, 2025	138,500	134,500	134,500	138,900	131,500	55,226
June 09, 2025	135,500	138,400	138,400	139,400	135,500	37,221
June 05, 2025	141,500	134,500	134,500	141,600	132,600	55,939
June 04, 2025	136,900	138,700	138,700	139,500	134,600	42,007
June 02, 2025	131,000	134,200	134,200	134,500	128,100	36,861
May 30, 2025	134,200	134,000	134,000	135,000	130,300	47,822
May 29, 2025	123,400	129,400	129,400	129,700	123,400	61,600
May 28, 2025	120,600	121,900	121,900	123,200	120,000	24,213
May 27, 2025	118,700	119,900	119,900	121,400	118,700	26,149
May 26, 2025	119,900	118,700	118,700	120,100	116,600	29,885
May 23, 2025	109,200	117,600	117,600	118,000	108,700	53,416
May 22, 2025	108,000	108,600	108,600	111,300	108,000	34,651

Samchully Co.,Ltd (004690.KS) KSC