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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	51,500	51,300	51,300	52,000	50,800	3,428
November 06, 2025	51,200	50,900	50,900	51,600	50,300	4,375
November 05, 2025	51,500	50,300	50,300	51,500	50,100	13,118
November 04, 2025	51,500	51,100	51,100	51,600	51,000	6,169
November 03, 2025	51,900	51,200	51,200	51,900	51,100	6,026
October 31, 2025	51,900	52,000	52,000	52,200	51,400	7,046
October 30, 2025	52,000	52,200	52,200	52,300	51,600	5,531
October 29, 2025	52,200	51,900	51,900	52,300	51,800	7,584
October 28, 2025	51,800	52,200	52,200	52,200	51,600	3,888
October 27, 2025	52,000	51,800	51,800	52,300	51,700	7,857
October 24, 2025	52,300	52,100	52,100	52,500	51,700	6,002
October 23, 2025	53,000	52,200	52,200	53,000	52,000	6,259
October 22, 2025	52,100	52,500	52,500	52,800	51,600	7,866
October 21, 2025	52,000	52,200	52,200	52,700	52,000	7,409
October 20, 2025	52,300	51,900	51,900	52,300	51,100	4,064
October 17, 2025	51,700	51,400	51,400	51,800	51,100	5,412
October 16, 2025	51,500	51,600	51,600	52,400	51,200	5,200
October 15, 2025	51,300	51,300	51,300	51,600	51,100	2,783
October 14, 2025	51,200	51,000	51,000	51,400	50,700	5,697
October 13, 2025	51,600	50,700	50,700	51,600	50,000	6,951
October 10, 2025	52,200	50,900	50,900	52,200	50,800	12,715
October 02, 2025	52,200	51,600	51,600	52,200	51,300	9,637
October 01, 2025	53,000	52,200	52,200	53,000	52,100	5,109
September 30, 2025	52,400	52,600	52,600	53,300	52,400	3,185
September 29, 2025	53,000	52,400	52,400	53,100	52,400	5,458
September 26, 2025	53,600	52,500	52,500	53,600	52,300	9,418
September 25, 2025	54,000	53,300	53,300	54,100	53,000	5,813
September 24, 2025	54,100	53,600	53,600	54,200	53,300	5,944
September 23, 2025	55,000	54,200	54,200	55,000	53,800	7,137
September 22, 2025	55,400	54,700	54,700	55,400	54,700	6,775
September 19, 2025	55,500	55,400	55,400	55,900	55,300	3,700
September 18, 2025	55,700	55,700	55,700	56,000	55,400	5,642
September 17, 2025	55,800	56,100	56,100	56,100	55,400	9,508
September 16, 2025	56,100	56,000	56,000	56,700	55,400	10,917
September 15, 2025	56,500	55,800	55,800	56,600	55,400	16,141
September 12, 2025	57,100	55,800	55,800	57,800	55,600	20,895
September 11, 2025	55,900	55,600	55,600	55,900	54,800	6,830
September 10, 2025	54,700	54,900	54,900	55,400	54,500	9,510
September 09, 2025	54,000	54,500	54,500	54,800	53,600	5,565
September 08, 2025	54,300	54,000	54,000	54,500	53,700	4,142
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

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