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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155,900	157,800	157,800	158,700	155,000	15,679
February 19, 2026	156,400	155,300	155,300	157,000	152,700	16,759
February 13, 2026	150,300	155,100	155,100	159,000	150,000	30,970
February 12, 2026	149,900	150,900	150,900	151,000	148,800	16,931
February 11, 2026	148,700	149,700	149,700	149,700	147,100	24,609
February 10, 2026	144,000	148,100	148,100	148,800	141,600	23,026
February 09, 2026	140,100	143,700	143,700	143,900	140,100	14,639
February 06, 2026	143,400	139,500	139,500	143,400	137,300	17,687
February 05, 2026	143,700	144,800	144,800	145,800	142,300	21,851
February 04, 2026	140,300	143,300	143,300	144,300	139,500	19,170
February 03, 2026	139,800	140,400	140,400	141,800	136,600	25,839
February 02, 2026	141,500	138,500	138,500	141,700	137,400	32,751
January 30, 2026	138,300	143,600	143,600	145,900	136,600	37,762
January 29, 2026	130,400	138,000	138,000	139,800	128,500	47,252
January 28, 2026	132,100	130,400	130,400	132,200	129,800	12,880
January 27, 2026	131,500	131,300	131,300	131,700	129,300	12,564
January 26, 2026	134,100	132,400	132,400	136,500	131,000	18,011
January 23, 2026	128,000	131,900	131,900	132,500	127,400	22,965
January 22, 2026	126,300	126,800	126,800	127,200	125,600	13,437
January 21, 2026	129,000	124,500	124,500	129,200	119,800	16,673
January 20, 2026	123,000	126,400	126,400	127,700	122,800	17,628
January 19, 2026	124,300	123,000	123,000	124,300	121,000	9,178
January 16, 2026	123,300	124,300	124,300	129,400	122,100	11,969
January 15, 2026	122,500	122,600	122,600	122,700	121,300	6,922
January 14, 2026	121,000	121,300	121,300	122,000	119,800	8,906
January 13, 2026	120,400	121,000	121,000	121,000	119,100	12,113
January 12, 2026	120,800	120,400	120,400	122,500	118,900	7,071
January 09, 2026	119,600	119,600	119,600	121,000	119,000	7,115
January 08, 2026	121,400	119,200	119,200	121,500	118,500	13,050
January 07, 2026	123,700	121,000	121,000	123,800	119,300	22,054
January 06, 2026	124,000	124,000	124,000	124,900	122,500	13,506
January 05, 2026	125,500	124,400	124,400	127,400	123,400	15,437
January 02, 2026	129,000	125,500	125,500	129,800	124,600	14,591
December 30, 2025	130,500	128,500	128,500	130,500	127,700	6,149
December 29, 2025	132,000	129,500	129,500	138,000	128,800	12,729
December 26, 2025	132,200	130,100	130,100	132,200	128,800	10,107
December 24, 2025	133,500	132,000	132,000	134,000	130,800	6,567
December 23, 2025	131,500	132,700	132,700	133,000	130,200	10,335
December 22, 2025	130,300	131,100	131,100	132,000	130,000	5,403
December 19, 2025	130,100	130,000	130,000	131,800	129,200	9,354
December 18, 2025	132,100	130,000	130,000	132,100	128,600	8,747
December 17, 2025	131,000	132,200	132,200	132,400	130,300	6,642
December 16, 2025	133,300	131,000	131,000	133,400	130,300	7,855
December 15, 2025	132,000	132,600	132,600	133,500	130,200	11,547
December 12, 2025	129,400	133,300	133,300	133,900	129,400	16,590
December 11, 2025	125,200	129,400	129,400	130,400	124,200	18,491
December 10, 2025	125,900	124,500	124,500	125,900	124,000	6,055
December 09, 2025	126,300	125,900	125,900	126,800	124,300	5,853
December 08, 2025	128,900	126,300	126,300	128,900	124,800	14,109
December 05, 2025	131,000	127,800	127,800	131,000	127,500	7,445
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

Samchully Co.,Ltd (004690.KS) KSC