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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	129,400	129,800	129,800	131,200	128,400	13,870
December 03, 2025	121,900	130,000	130,000	130,700	121,800	22,178
December 02, 2025	121,100	121,700	121,700	121,800	120,300	4,950
December 01, 2025	121,300	121,100	121,100	122,300	120,300	9,406
November 28, 2025	121,200	121,300	121,300	121,900	120,500	5,723
November 27, 2025	123,400	120,700	120,700	124,300	120,300	21,171
November 26, 2025	122,500	122,800	122,800	122,800	121,400	9,324
November 25, 2025	125,000	122,500	122,500	125,500	121,000	12,251
November 24, 2025	128,200	123,800	123,800	128,300	123,600	9,604
November 21, 2025	128,400	127,400	127,400	129,100	125,900	19,163
November 20, 2025	130,800	130,800	130,800	131,600	129,000	7,602
November 19, 2025	131,000	130,400	130,400	133,200	130,100	12,429
November 18, 2025	132,500	131,000	131,000	134,900	130,000	16,850
November 17, 2025	132,900	132,800	132,800	134,500	130,600	19,670
November 14, 2025	135,000	132,600	132,600	138,000	132,200	15,944
November 13, 2025	134,000	137,000	137,000	138,200	133,300	19,478
November 12, 2025	134,100	133,500	133,500	134,100	130,000	14,223
November 11, 2025	133,000	132,500	132,500	134,600	132,300	11,921
November 10, 2025	124,000	134,200	134,200	134,500	123,300	30,647
November 07, 2025	123,500	123,000	123,000	124,300	120,600	10,577
November 06, 2025	120,800	123,500	123,500	124,100	119,700	12,518
November 05, 2025	120,800	119,900	119,900	120,800	116,700	17,700
November 04, 2025	121,800	120,800	120,800	121,800	120,300	7,926
November 03, 2025	123,300	121,300	121,300	124,600	121,300	7,956
October 31, 2025	125,300	123,200	123,200	125,300	123,000	11,031
October 30, 2025	126,600	125,300	125,300	126,600	123,900	9,373
October 29, 2025	126,700	126,100	126,100	127,000	125,000	10,841
October 28, 2025	127,900	126,400	126,400	128,200	125,200	20,977
October 27, 2025	129,300	128,000	128,000	130,200	127,000	12,493
October 24, 2025	129,900	130,000	130,000	130,000	128,100	8,126
October 23, 2025	129,500	128,800	128,800	130,900	127,600	8,333
October 22, 2025	127,000	129,900	129,900	129,900	126,000	8,100
October 21, 2025	128,400	127,200	127,200	129,600	126,100	13,637
October 20, 2025	126,700	128,000	128,000	128,000	124,200	6,026
October 17, 2025	126,300	126,000	126,000	126,700	123,000	8,023
October 16, 2025	127,200	126,000	126,000	128,800	125,200	7,119
October 15, 2025	124,000	127,000	127,000	127,000	124,000	4,618
October 14, 2025	124,000	124,400	124,400	125,400	122,600	8,703
October 13, 2025	123,500	124,000	124,000	124,200	121,600	8,664
October 10, 2025	125,300	123,800	123,800	125,800	123,200	8,546
October 02, 2025	124,000	125,200	125,200	125,800	123,600	6,538
October 01, 2025	124,500	124,000	124,000	124,800	123,300	4,073
September 30, 2025	124,100	124,400	124,400	125,500	122,300	7,306
September 29, 2025	123,600	124,000	124,000	124,800	122,500	8,492
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

Samchully Co.,Ltd (004690.KS) KSC