SPC Samlip Co., Ltd. - 005610.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54,700	53,900	53,900	55,000	53,900	3,134
September 04, 2025	54,400	54,700	54,700	55,100	54,300	4,068
September 03, 2025	54,500	54,500	54,500	55,500	54,200	4,900
September 02, 2025	53,100	53,900	53,900	53,900	52,800	3,786
September 01, 2025	53,100	53,500	53,500	54,100	53,000	10,491
August 29, 2025	53,700	53,700	53,700	54,300	53,400	7,256
August 28, 2025	53,900	53,900	53,900	54,400	53,500	3,764
August 27, 2025	53,000	54,000	54,000	54,100	53,000	8,577
August 26, 2025	53,100	53,200	53,200	53,700	53,000	4,405
August 25, 2025	52,800	53,100	53,100	53,400	52,700	2,580
August 22, 2025	52,600	52,800	52,800	53,400	52,500	3,891
August 21, 2025	52,200	52,900	52,900	53,300	52,100	4,819
August 20, 2025	52,200	52,100	52,100	52,500	51,500	5,257
August 19, 2025	53,200	52,500	52,500	53,300	52,000	14,513
August 18, 2025	54,100	53,800	53,800	54,100	53,200	11,091
August 14, 2025	54,100	54,100	54,100	54,500	53,900	3,023
August 13, 2025	55,100	53,800	53,800	55,800	53,800	7,684
August 12, 2025	55,000	55,100	55,100	55,700	54,800	4,528
August 11, 2025	55,000	55,100	55,100	56,500	54,600	7,041
August 08, 2025	55,100	55,000	55,000	55,700	54,800	4,056
August 07, 2025	55,100	55,000	55,000	55,300	54,500	3,924
August 06, 2025	53,800	55,100	55,100	55,100	53,700	6,189
August 05, 2025	54,100	54,000	54,000	55,200	53,900	6,035
August 04, 2025	54,000	54,100	54,100	54,800	53,500	4,394
August 01, 2025	54,600	54,000	54,000	55,000	53,400	13,282
July 31, 2025	54,500	54,900	54,900	55,400	54,500	9,232
July 30, 2025	55,000	54,800	54,800	55,300	54,700	8,076
July 29, 2025	56,000	55,100	55,100	56,000	54,800	16,651
July 28, 2025	56,700	55,700	55,700	57,000	55,600	10,536
July 25, 2025	56,300	56,100	56,100	56,600	55,900	4,924
July 24, 2025	56,600	56,300	56,300	56,900	56,100	7,562
July 23, 2025	57,300	56,500	56,500	57,400	56,300	5,399
July 22, 2025	57,200	57,100	57,100	57,400	56,600	5,885
July 21, 2025	56,600	57,100	57,100	57,500	56,200	7,028
July 18, 2025	57,600	56,500	56,500	57,600	56,000	9,061
July 17, 2025	56,400	57,100	57,100	57,400	56,000	8,304
July 16, 2025	57,500	56,400	56,400	57,500	56,400	17,473
July 15, 2025	58,600	57,600	57,600	58,600	57,300	8,589
July 14, 2025	57,200	58,300	58,300	58,600	57,100	12,680
July 11, 2025	56,900	57,300	57,300	57,500	56,600	8,003
July 10, 2025	57,100	56,900	56,900	57,800	56,600	9,947
July 09, 2025	56,800	57,000	57,000	57,400	56,400	7,152
July 08, 2025	56,300	56,500	56,500	56,600	55,700	8,870
July 07, 2025	56,400	56,000	56,000	57,100	56,000	6,458
July 04, 2025	57,100	56,700	56,700	58,000	56,400	12,422
July 03, 2025	57,500	57,700	57,700	58,000	56,800	14,689
July 02, 2025	57,600	57,600	57,600	57,600	56,100	11,261
July 01, 2025	55,500	56,400	56,400	56,900	55,300	9,661
June 30, 2025	55,400	55,600	55,600	56,000	54,800	16,556
June 27, 2025	56,100	55,300	55,300	56,100	55,200	16,835
June 26, 2025	57,000	56,000	56,000	57,000	54,900	32,571
June 25, 2025	57,700	57,000	57,000	58,200	56,800	27,973
June 24, 2025	56,300	57,700	57,700	57,900	56,000	33,868
June 23, 2025	57,500	56,300	56,300	57,600	56,100	34,071
June 20, 2025	56,100	57,600	57,600	58,000	55,400	38,103
June 19, 2025	54,800	55,900	55,900	56,700	54,600	45,884
June 18, 2025	54,100	54,600	54,600	55,000	53,600	28,139
June 17, 2025	55,000	54,200	54,200	55,600	53,150	55,929
June 16, 2025	55,800	55,200	55,200	56,200	54,500	28,819
June 13, 2025	56,400	55,800	55,800	57,000	55,000	34,584

SPC Samlip Co., Ltd. (005610.KS) KSC