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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51,700	51,100	51,100	51,700	51,000	9,784
February 19, 2026	51,700	51,400	51,400	51,900	51,100	6,588
February 13, 2026	52,000	51,500	51,500	52,000	51,300	5,506
February 12, 2026	51,500	52,000	52,000	52,200	51,400	6,281
February 11, 2026	51,300	51,500	51,500	51,600	51,100	5,143
February 10, 2026	51,000	51,400	51,400	51,600	50,500	10,424
February 09, 2026	50,300	50,500	50,500	50,900	50,100	9,333
February 06, 2026	50,200	49,950	49,950	50,300	49,500	20,147
February 05, 2026	50,200	50,600	50,600	50,900	49,950	11,045
February 04, 2026	49,850	49,900	49,900	49,950	49,250	20,363
February 03, 2026	50,400	50,300	50,300	50,800	50,200	6,976
February 02, 2026	50,100	50,200	50,200	50,800	50,100	8,176
January 30, 2026	50,500	50,500	50,500	51,000	50,200	11,524
January 29, 2026	50,600	50,600	50,600	50,700	50,100	12,381
January 28, 2026	50,800	50,600	50,600	50,900	50,400	9,264
January 27, 2026	50,900	50,800	50,800	50,900	50,400	6,076
January 26, 2026	51,500	50,500	50,500	52,600	50,400	11,710
January 23, 2026	50,400	50,900	50,900	51,000	50,200	7,747
January 22, 2026	50,300	50,400	50,400	50,500	50,000	8,426
January 21, 2026	50,800	50,000	50,000	50,800	49,900	10,005
January 20, 2026	50,200	50,800	50,800	51,000	50,100	8,886
January 19, 2026	50,700	50,600	50,600	50,700	49,750	12,313
January 16, 2026	51,000	50,800	50,800	51,200	50,300	12,292
January 15, 2026	51,400	51,000	51,000	51,400	50,500	10,145
January 14, 2026	51,400	51,000	51,000	51,400	50,900	14,483
January 13, 2026	51,400	51,300	51,300	52,300	50,900	11,336
January 12, 2026	51,300	51,300	51,300	51,900	51,100	2,651
January 09, 2026	51,100	51,200	51,200	51,900	51,100	4,122
January 08, 2026	51,800	51,000	51,000	51,800	51,000	8,208
January 07, 2026	51,500	51,900	51,900	51,900	51,000	6,639
January 06, 2026	51,700	51,200	51,200	51,700	51,100	7,352
January 05, 2026	51,900	51,500	51,500	52,000	51,300	5,281
January 02, 2026	52,100	51,600	51,600	52,500	51,200	5,524
December 30, 2025	53,000	51,900	51,900	53,000	51,300	17,474
December 29, 2025	52,800	52,500	52,500	53,500	52,400	7,088
December 26, 2025	53,300	53,400	53,400	53,500	52,700	7,705
December 24, 2025	53,100	53,200	53,200	53,600	52,900	3,127
December 23, 2025	53,200	53,000	53,000	53,800	53,000	6,261
December 22, 2025	53,200	53,700	53,700	54,200	53,200	2,208
December 19, 2025	53,700	53,500	53,500	53,800	52,900	4,611
December 18, 2025	53,900	53,700	53,700	53,900	50,300	7,914
December 17, 2025	54,400	54,300	54,300	55,500	53,500	5,642
December 16, 2025	55,000	54,600	54,600	55,400	53,300	15,008
December 15, 2025	55,500	54,900	54,900	56,300	54,900	17,683
December 12, 2025	55,300	55,900	55,900	56,200	55,200	10,591
December 11, 2025	54,800	55,400	55,400	55,900	54,400	11,388
December 10, 2025	54,500	54,800	54,800	55,400	54,300	6,422
December 09, 2025	53,300	54,500	54,500	54,600	53,300	4,576
December 08, 2025	54,100	53,300	53,300	54,100	53,100	2,369
December 05, 2025	55,200	53,800	53,800	55,200	53,700	5,509
December 04, 2025	52,900	54,800	54,800	55,000	52,800	16,207
December 03, 2025	53,200	52,800	52,800	53,200	52,200	4,288
December 02, 2025	52,200	52,400	52,400	52,800	52,200	5,589
December 01, 2025	52,400	52,400	52,400	52,700	51,800	7,842
November 28, 2025	50,500	52,100	52,100	53,000	50,500	11,705
November 27, 2025	50,500	50,500	50,500	50,900	50,200	8,384
November 26, 2025	50,300	50,400	50,400	50,600	50,200	6,529
November 25, 2025	51,000	50,300	50,300	51,000	50,200	4,854
November 24, 2025	51,000	50,500	50,500	51,100	50,500	2,164
November 21, 2025	50,300	51,000	51,000	51,200	50,300	6,252

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