Samchully Co.,Ltd (KRX:004690)
South Korea
· Delayed Price · Currency is KRW 127,800
-2,000 (-1.54%)
At close: Dec 5, 2025
Samchully Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 131,000.00 | 131,000.00 | 127,500.00 | 127,800.00 | 127,800.00 | -1.54% | 7,677 |
| Dec 4, 2025 | 129,400.00 | 131,200.00 | 128,400.00 | 129,800.00 | 129,800.00 | -0.15% | 13,489 |
| Dec 3, 2025 | 121,900.00 | 130,700.00 | 121,800.00 | 130,000.00 | 130,000.00 | 6.82% | 21,973 |
| Dec 2, 2025 | 121,100.00 | 121,800.00 | 120,300.00 | 121,700.00 | 121,700.00 | 0.50% | 4,649 |
| Dec 1, 2025 | 121,300.00 | 122,300.00 | 120,300.00 | 121,100.00 | 121,100.00 | -0.16% | 9,008 |
| Nov 28, 2025 | 121,200.00 | 121,900.00 | 120,500.00 | 121,300.00 | 121,300.00 | 0.50% | 5,634 |
| Nov 27, 2025 | 123,400.00 | 124,300.00 | 120,300.00 | 120,700.00 | 120,700.00 | -1.71% | 21,171 |
| Nov 26, 2025 | 122,500.00 | 122,800.00 | 121,400.00 | 122,800.00 | 122,800.00 | 0.24% | 9,333 |
| Nov 25, 2025 | 125,000.00 | 125,500.00 | 121,000.00 | 122,500.00 | 122,500.00 | -1.05% | 11,875 |
| Nov 24, 2025 | 128,200.00 | 128,300.00 | 123,600.00 | 123,800.00 | 123,800.00 | -2.83% | 9,604 |
| Nov 21, 2025 | 128,400.00 | 129,100.00 | 125,900.00 | 127,400.00 | 127,400.00 | -2.60% | 14,828 |
| Nov 20, 2025 | 130,800.00 | 131,600.00 | 129,000.00 | 130,800.00 | 130,800.00 | 0.31% | 7,323 |
| Nov 19, 2025 | 131,000.00 | 133,200.00 | 130,100.00 | 130,400.00 | 130,400.00 | -0.46% | 12,429 |
| Nov 18, 2025 | 132,500.00 | 134,900.00 | 130,000.00 | 131,000.00 | 131,000.00 | -1.36% | 16,516 |
| Nov 17, 2025 | 132,900.00 | 134,500.00 | 130,600.00 | 132,800.00 | 132,800.00 | 0.15% | 19,472 |
| Nov 14, 2025 | 135,000.00 | 138,000.00 | 132,200.00 | 132,600.00 | 132,600.00 | -3.21% | 15,738 |
| Nov 13, 2025 | 134,000.00 | 138,200.00 | 133,300.00 | 137,000.00 | 137,000.00 | 2.62% | 19,478 |
| Nov 12, 2025 | 134,100.00 | 134,100.00 | 130,000.00 | 133,500.00 | 133,500.00 | 0.75% | 13,796 |
| Nov 11, 2025 | 133,000.00 | 134,600.00 | 132,300.00 | 132,500.00 | 132,500.00 | -1.27% | 11,710 |
| Nov 10, 2025 | 124,000.00 | 134,500.00 | 123,300.00 | 134,200.00 | 134,200.00 | 9.11% | 30,647 |
| Nov 7, 2025 | 123,500.00 | 124,300.00 | 120,600.00 | 123,000.00 | 123,000.00 | -0.40% | 10,577 |
| Nov 6, 2025 | 120,800.00 | 124,100.00 | 119,700.00 | 123,500.00 | 123,500.00 | 3.00% | 12,518 |
| Nov 5, 2025 | 120,800.00 | 120,800.00 | 116,700.00 | 119,900.00 | 119,900.00 | -0.75% | 17,700 |
| Nov 4, 2025 | 121,800.00 | 121,800.00 | 120,300.00 | 120,800.00 | 120,800.00 | -0.41% | 7,926 |
| Nov 3, 2025 | 123,300.00 | 124,600.00 | 121,300.00 | 121,300.00 | 121,300.00 | -1.54% | 7,651 |
| Oct 31, 2025 | 125,300.00 | 125,300.00 | 123,000.00 | 123,200.00 | 123,200.00 | -1.68% | 11,031 |
| Oct 30, 2025 | 126,600.00 | 126,600.00 | 123,900.00 | 125,300.00 | 125,300.00 | -0.63% | 9,373 |
| Oct 29, 2025 | 126,700.00 | 127,000.00 | 125,000.00 | 126,100.00 | 126,100.00 | -0.24% | 10,569 |
| Oct 28, 2025 | 127,900.00 | 128,200.00 | 125,200.00 | 126,400.00 | 126,400.00 | -1.25% | 20,977 |
| Oct 27, 2025 | 129,300.00 | 130,200.00 | 127,000.00 | 128,000.00 | 128,000.00 | -1.54% | 12,493 |
| Oct 24, 2025 | 129,900.00 | 130,000.00 | 128,100.00 | 130,000.00 | 130,000.00 | 0.93% | 7,753 |
| Oct 23, 2025 | 129,500.00 | 130,900.00 | 127,600.00 | 128,800.00 | 128,800.00 | -0.85% | 8,333 |
| Oct 22, 2025 | 127,000.00 | 129,900.00 | 126,000.00 | 129,900.00 | 129,900.00 | 2.12% | 8,100 |
| Oct 21, 2025 | 128,400.00 | 129,600.00 | 126,100.00 | 127,200.00 | 127,200.00 | -0.63% | 13,451 |
| Oct 20, 2025 | 126,700.00 | 128,000.00 | 124,200.00 | 128,000.00 | 128,000.00 | 1.59% | 6,026 |
| Oct 17, 2025 | 126,300.00 | 126,700.00 | 123,000.00 | 126,000.00 | 126,000.00 | - | 8,023 |
| Oct 16, 2025 | 127,200.00 | 128,800.00 | 125,200.00 | 126,000.00 | 126,000.00 | -0.79% | 7,119 |
| Oct 15, 2025 | 124,000.00 | 127,000.00 | 124,000.00 | 127,000.00 | 127,000.00 | 2.09% | 4,618 |
| Oct 14, 2025 | 124,000.00 | 125,400.00 | 122,600.00 | 124,400.00 | 124,400.00 | 0.32% | 8,703 |
| Oct 13, 2025 | 123,500.00 | 124,200.00 | 121,600.00 | 124,000.00 | 124,000.00 | 0.16% | 8,217 |
| Oct 10, 2025 | 125,300.00 | 125,800.00 | 123,200.00 | 123,800.00 | 123,800.00 | -1.12% | 8,546 |
| Oct 2, 2025 | 124,000.00 | 125,800.00 | 123,600.00 | 125,200.00 | 125,200.00 | 0.97% | 6,538 |
| Oct 1, 2025 | 124,500.00 | 124,800.00 | 123,300.00 | 124,000.00 | 124,000.00 | -0.32% | 3,939 |
| Sep 30, 2025 | 124,100.00 | 125,500.00 | 122,300.00 | 124,400.00 | 124,400.00 | 0.32% | 7,306 |
| Sep 29, 2025 | 123,600.00 | 124,800.00 | 122,500.00 | 124,000.00 | 124,000.00 | 0.40% | 8,492 |
| Sep 26, 2025 | 125,900.00 | 126,000.00 | 122,200.00 | 123,500.00 | 123,500.00 | -1.59% | 10,545 |
| Sep 25, 2025 | 127,900.00 | 127,900.00 | 125,400.00 | 125,500.00 | 125,500.00 | -1.41% | 6,261 |
| Sep 24, 2025 | 130,700.00 | 131,200.00 | 127,200.00 | 127,300.00 | 127,300.00 | -2.38% | 12,040 |
| Sep 23, 2025 | 132,400.00 | 133,900.00 | 130,300.00 | 130,400.00 | 130,400.00 | -1.73% | 9,988 |
| Sep 22, 2025 | 132,000.00 | 132,900.00 | 131,000.00 | 132,700.00 | 132,700.00 | 0.68% | 6,167 |
| Sep 19, 2025 | 133,200.00 | 133,800.00 | 131,600.00 | 131,800.00 | 131,800.00 | -0.98% | 10,836 |
| Sep 18, 2025 | 135,300.00 | 135,300.00 | 131,800.00 | 133,100.00 | 133,100.00 | -0.75% | 8,740 |
| Sep 17, 2025 | 135,300.00 | 135,800.00 | 133,000.00 | 134,100.00 | 134,100.00 | -1.32% | 16,650 |
| Sep 16, 2025 | 136,200.00 | 136,200.00 | 134,900.00 | 135,900.00 | 135,900.00 | 0.15% | 8,814 |
| Sep 15, 2025 | 133,800.00 | 137,200.00 | 133,100.00 | 135,700.00 | 135,700.00 | 1.65% | 14,487 |
| Sep 12, 2025 | 133,000.00 | 133,600.00 | 131,600.00 | 133,500.00 | 133,500.00 | 1.06% | 9,717 |
| Sep 11, 2025 | 134,300.00 | 134,400.00 | 130,200.00 | 132,100.00 | 132,100.00 | -0.75% | 15,174 |
| Sep 10, 2025 | 132,000.00 | 134,800.00 | 131,500.00 | 133,100.00 | 133,100.00 | 1.60% | 10,098 |
| Sep 9, 2025 | 128,800.00 | 131,100.00 | 128,800.00 | 131,000.00 | 131,000.00 | 1.79% | 8,830 |
| Sep 8, 2025 | 128,700.00 | 129,300.00 | 127,500.00 | 128,700.00 | 128,700.00 | - | 7,009 |
| Sep 5, 2025 | 128,800.00 | 129,000.00 | 127,100.00 | 128,700.00 | 128,700.00 | 0.47% | 3,959 |
| Sep 4, 2025 | 127,600.00 | 128,100.00 | 126,300.00 | 128,100.00 | 128,100.00 | 0.39% | 4,625 |
| Sep 3, 2025 | 126,700.00 | 128,000.00 | 126,200.00 | 127,600.00 | 127,600.00 | 0.63% | 4,065 |
| Sep 2, 2025 | 128,900.00 | 128,900.00 | 125,900.00 | 126,800.00 | 126,800.00 | -1.09% | 13,096 |
| Sep 1, 2025 | 128,900.00 | 131,100.00 | 127,700.00 | 128,200.00 | 128,200.00 | 0.63% | 11,750 |
| Aug 29, 2025 | 127,800.00 | 127,800.00 | 126,300.00 | 127,400.00 | 127,400.00 | -0.08% | 6,112 |
| Aug 28, 2025 | 126,300.00 | 127,900.00 | 123,800.00 | 127,500.00 | 127,500.00 | 2.41% | 13,112 |
| Aug 27, 2025 | 128,400.00 | 128,400.00 | 123,300.00 | 124,500.00 | 124,500.00 | -2.28% | 16,540 |
| Aug 26, 2025 | 130,400.00 | 130,500.00 | 127,300.00 | 127,400.00 | 127,400.00 | -2.45% | 8,531 |
| Aug 25, 2025 | 129,100.00 | 131,500.00 | 129,100.00 | 130,600.00 | 130,600.00 | 1.40% | 6,585 |
| Aug 22, 2025 | 129,000.00 | 131,500.00 | 128,100.00 | 128,800.00 | 128,800.00 | -0.16% | 7,097 |
| Aug 21, 2025 | 129,300.00 | 130,000.00 | 126,800.00 | 129,000.00 | 129,000.00 | 0.62% | 12,952 |
| Aug 20, 2025 | 130,400.00 | 130,400.00 | 126,000.00 | 128,200.00 | 128,200.00 | -1.76% | 15,705 |
| Aug 19, 2025 | 133,600.00 | 133,700.00 | 130,200.00 | 130,500.00 | 130,500.00 | -2.32% | 10,012 |
| Aug 18, 2025 | 134,700.00 | 134,900.00 | 132,600.00 | 133,600.00 | 133,600.00 | -0.82% | 5,979 |
| Aug 14, 2025 | 134,000.00 | 135,000.00 | 133,200.00 | 134,700.00 | 134,700.00 | 0.97% | 8,228 |
| Aug 13, 2025 | 134,900.00 | 135,800.00 | 131,500.00 | 133,400.00 | 133,400.00 | -0.60% | 9,042 |
| Aug 12, 2025 | 134,900.00 | 135,400.00 | 134,200.00 | 134,200.00 | 134,200.00 | -0.67% | 11,571 |
| Aug 11, 2025 | 136,400.00 | 136,400.00 | 132,200.00 | 135,100.00 | 135,100.00 | -1.53% | 14,828 |
| Aug 8, 2025 | 139,500.00 | 140,300.00 | 135,100.00 | 137,200.00 | 137,200.00 | -1.51% | 12,237 |
| Aug 7, 2025 | 139,700.00 | 139,900.00 | 138,300.00 | 139,300.00 | 139,300.00 | 0.36% | 8,931 |
| Aug 6, 2025 | 135,600.00 | 139,000.00 | 135,200.00 | 138,800.00 | 138,800.00 | 1.54% | 14,824 |
| Aug 5, 2025 | 137,000.00 | 137,800.00 | 135,300.00 | 136,700.00 | 136,700.00 | 0.89% | 11,468 |
| Aug 4, 2025 | 132,300.00 | 137,000.00 | 131,200.00 | 135,500.00 | 135,500.00 | 2.73% | 15,618 |
| Aug 1, 2025 | 138,200.00 | 138,200.00 | 131,200.00 | 131,900.00 | 131,900.00 | -4.56% | 37,381 |
| Jul 31, 2025 | 140,300.00 | 140,300.00 | 135,000.00 | 138,200.00 | 138,200.00 | -0.93% | 26,659 |
| Jul 30, 2025 | 141,900.00 | 141,900.00 | 138,700.00 | 139,500.00 | 139,500.00 | -1.13% | 27,892 |
| Jul 29, 2025 | 142,400.00 | 142,700.00 | 136,400.00 | 141,100.00 | 141,100.00 | -0.21% | 14,755 |
| Jul 28, 2025 | 147,800.00 | 147,900.00 | 140,000.00 | 141,400.00 | 141,400.00 | -2.82% | 34,635 |
| Jul 25, 2025 | 144,700.00 | 146,500.00 | 143,800.00 | 145,500.00 | 145,500.00 | 0.48% | 18,180 |
| Jul 24, 2025 | 147,800.00 | 148,800.00 | 144,300.00 | 144,800.00 | 144,800.00 | -2.23% | 23,592 |
| Jul 23, 2025 | 151,000.00 | 151,900.00 | 146,200.00 | 148,100.00 | 148,100.00 | -1.33% | 34,519 |
| Jul 22, 2025 | 154,400.00 | 155,100.00 | 148,800.00 | 150,100.00 | 150,100.00 | -1.25% | 23,054 |
| Jul 21, 2025 | 150,500.00 | 152,800.00 | 150,100.00 | 152,000.00 | 152,000.00 | 0.07% | 21,357 |
| Jul 18, 2025 | 160,000.00 | 160,000.00 | 145,000.00 | 151,900.00 | 151,900.00 | -5.65% | 66,074 |
| Jul 17, 2025 | 163,500.00 | 164,400.00 | 158,700.00 | 161,000.00 | 161,000.00 | -1.89% | 30,253 |
| Jul 16, 2025 | 167,100.00 | 167,100.00 | 162,000.00 | 164,100.00 | 164,100.00 | -1.85% | 27,532 |
| Jul 15, 2025 | 170,000.00 | 170,200.00 | 165,200.00 | 167,200.00 | 167,200.00 | -0.89% | 23,698 |
| Jul 14, 2025 | 175,100.00 | 175,200.00 | 166,900.00 | 168,700.00 | 168,700.00 | -1.92% | 33,007 |
| Jul 11, 2025 | 161,000.00 | 176,800.00 | 159,800.00 | 172,000.00 | 172,000.00 | 7.17% | 85,628 |