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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	125,900	123,500	123,500	126,000	122,200	10,883
September 25, 2025	127,900	125,500	125,500	127,900	125,400	6,261
September 24, 2025	130,700	127,300	127,300	131,200	127,200	12,040
September 23, 2025	132,400	130,400	130,400	133,900	130,300	9,988
September 22, 2025	132,000	132,700	132,700	132,900	131,000	6,338
September 19, 2025	133,200	131,800	131,800	133,800	131,600	10,836
September 18, 2025	135,300	133,100	133,100	135,300	131,800	8,961
September 17, 2025	135,300	134,100	134,100	135,800	133,000	16,650
September 16, 2025	136,200	135,900	135,900	136,200	134,900	8,814
September 15, 2025	133,800	135,700	135,700	137,200	133,100	14,487
September 12, 2025	133,000	133,500	133,500	133,600	131,600	9,717
September 11, 2025	134,300	132,100	132,100	134,400	130,200	15,174
September 10, 2025	132,000	133,100	133,100	134,800	131,500	10,098
September 09, 2025	128,800	131,000	131,000	131,100	128,800	8,830
September 08, 2025	128,700	128,700	128,700	129,300	127,500	7,009
September 05, 2025	128,800	128,700	128,700	129,000	127,100	3,958
September 04, 2025	127,600	128,100	128,100	128,100	126,300	4,625
September 03, 2025	126,700	127,600	127,600	128,000	126,200	4,065
September 02, 2025	128,900	126,800	126,800	128,900	125,900	13,096
September 01, 2025	128,900	128,200	128,200	131,100	127,700	12,104
August 29, 2025	127,800	127,400	127,400	127,800	126,300	5,663
August 28, 2025	126,300	127,500	127,500	127,900	123,800	13,112
August 27, 2025	128,400	124,500	124,500	128,400	123,300	16,987
August 26, 2025	130,400	127,400	127,400	130,500	127,300	8,531
August 25, 2025	129,100	130,600	130,600	131,500	129,100	6,585
August 22, 2025	129,000	128,800	128,800	131,500	128,100	7,438
August 21, 2025	129,300	129,000	129,000	130,000	126,800	12,952
August 20, 2025	130,400	128,200	128,200	130,400	126,000	15,705
August 19, 2025	133,600	130,500	130,500	133,700	130,200	10,162
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

Samchully Co.,Ltd (004690.KS) KSC