Samchully Co.,Ltd (KRX:004690)
South Korea
· Delayed Price · Currency is KRW 131,900
-6,000 (-4.35%)
Mar 9, 2026, 3:30 PM KST
Samchully Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136,000.00 | 136,200.00 | 130,500.00 | 131,900.00 | 131,900.00 | -4.35% | 15,289 |
| Mar 6, 2026 | 140,000.00 | 143,000.00 | 136,000.00 | 137,900.00 | 137,900.00 | 1.25% | 33,232 |
| Mar 5, 2026 | 138,000.00 | 139,200.00 | 134,700.00 | 136,200.00 | 136,200.00 | 3.18% | 17,560 |
| Mar 4, 2026 | 142,600.00 | 143,400.00 | 130,600.00 | 132,000.00 | 132,000.00 | -10.45% | 51,198 |
| Mar 3, 2026 | 157,000.00 | 157,000.00 | 147,200.00 | 147,400.00 | 147,400.00 | -3.34% | 39,315 |
| Feb 27, 2026 | 153,400.00 | 153,500.00 | 147,600.00 | 152,500.00 | 152,500.00 | -1.23% | 25,874 |
| Feb 26, 2026 | 154,000.00 | 154,800.00 | 151,000.00 | 154,400.00 | 154,400.00 | 0.52% | 16,031 |
| Feb 25, 2026 | 154,100.00 | 154,800.00 | 152,300.00 | 153,600.00 | 153,600.00 | 0.07% | 12,692 |
| Feb 24, 2026 | 156,600.00 | 157,100.00 | 150,600.00 | 153,500.00 | 153,500.00 | -2.35% | 21,475 |
| Feb 23, 2026 | 161,300.00 | 161,900.00 | 155,600.00 | 157,200.00 | 157,200.00 | -0.38% | 16,511 |
| Feb 20, 2026 | 155,900.00 | 158,700.00 | 155,000.00 | 157,800.00 | 157,800.00 | 1.61% | 15,898 |
| Feb 19, 2026 | 156,400.00 | 157,000.00 | 152,700.00 | 155,300.00 | 155,300.00 | 0.13% | 16,321 |
| Feb 13, 2026 | 150,300.00 | 159,000.00 | 150,000.00 | 155,100.00 | 155,100.00 | 2.78% | 30,304 |
| Feb 12, 2026 | 149,900.00 | 151,000.00 | 148,800.00 | 150,900.00 | 150,900.00 | 0.80% | 16,931 |
| Feb 11, 2026 | 148,700.00 | 149,700.00 | 147,100.00 | 149,700.00 | 149,700.00 | 1.08% | 23,625 |
| Feb 10, 2026 | 144,000.00 | 148,800.00 | 141,600.00 | 148,100.00 | 148,100.00 | 3.06% | 23,026 |
| Feb 9, 2026 | 140,100.00 | 143,900.00 | 140,100.00 | 143,700.00 | 143,700.00 | 3.01% | 14,639 |
| Feb 6, 2026 | 143,400.00 | 143,400.00 | 137,300.00 | 139,500.00 | 139,500.00 | -3.66% | 16,862 |
| Feb 5, 2026 | 143,700.00 | 145,800.00 | 142,300.00 | 144,800.00 | 144,800.00 | 1.05% | 21,715 |
| Feb 4, 2026 | 140,300.00 | 144,300.00 | 139,500.00 | 143,300.00 | 143,300.00 | 2.07% | 19,170 |
| Feb 3, 2026 | 139,800.00 | 141,800.00 | 136,600.00 | 140,400.00 | 140,400.00 | 1.37% | 25,839 |
| Feb 2, 2026 | 141,500.00 | 141,700.00 | 137,400.00 | 138,500.00 | 138,500.00 | -3.55% | 32,748 |
| Jan 30, 2026 | 138,300.00 | 145,900.00 | 136,600.00 | 143,600.00 | 143,600.00 | 4.06% | 37,260 |
| Jan 29, 2026 | 130,400.00 | 139,800.00 | 128,500.00 | 138,000.00 | 138,000.00 | 5.83% | 46,409 |
| Jan 28, 2026 | 132,100.00 | 132,200.00 | 129,800.00 | 130,400.00 | 130,400.00 | -0.69% | 12,880 |
| Jan 27, 2026 | 131,500.00 | 131,700.00 | 129,300.00 | 131,300.00 | 131,300.00 | -0.83% | 12,564 |
| Jan 26, 2026 | 134,100.00 | 136,500.00 | 131,000.00 | 132,400.00 | 132,400.00 | 0.38% | 17,978 |
| Jan 23, 2026 | 128,000.00 | 132,500.00 | 127,400.00 | 131,900.00 | 131,900.00 | 4.02% | 23,292 |
| Jan 22, 2026 | 126,300.00 | 127,200.00 | 125,600.00 | 126,800.00 | 126,800.00 | 1.85% | 13,431 |
| Jan 21, 2026 | 129,000.00 | 129,200.00 | 119,800.00 | 124,500.00 | 124,500.00 | -1.50% | 16,672 |
| Jan 20, 2026 | 123,000.00 | 127,700.00 | 122,800.00 | 126,400.00 | 126,400.00 | 2.76% | 17,461 |
| Jan 19, 2026 | 124,300.00 | 124,300.00 | 121,000.00 | 123,000.00 | 123,000.00 | -1.05% | 8,999 |
| Jan 16, 2026 | 123,300.00 | 129,400.00 | 122,100.00 | 124,300.00 | 124,300.00 | 1.39% | 11,969 |
| Jan 15, 2026 | 122,500.00 | 122,700.00 | 121,300.00 | 122,600.00 | 122,600.00 | 1.07% | 6,922 |
| Jan 14, 2026 | 121,000.00 | 122,000.00 | 119,800.00 | 121,300.00 | 121,300.00 | 0.25% | 9,023 |
| Jan 13, 2026 | 120,400.00 | 121,000.00 | 119,100.00 | 121,000.00 | 121,000.00 | 0.50% | 11,862 |
| Jan 12, 2026 | 120,800.00 | 122,500.00 | 118,900.00 | 120,400.00 | 120,400.00 | 0.67% | 6,965 |
| Jan 9, 2026 | 119,600.00 | 121,000.00 | 119,000.00 | 119,600.00 | 119,600.00 | 0.34% | 7,115 |
| Jan 8, 2026 | 121,400.00 | 121,500.00 | 118,500.00 | 119,200.00 | 119,200.00 | -1.49% | 13,050 |
| Jan 7, 2026 | 123,700.00 | 123,800.00 | 119,300.00 | 121,000.00 | 121,000.00 | -2.42% | 22,054 |
| Jan 6, 2026 | 124,000.00 | 124,900.00 | 122,500.00 | 124,000.00 | 124,000.00 | -0.32% | 12,715 |
| Jan 5, 2026 | 125,500.00 | 127,400.00 | 123,400.00 | 124,400.00 | 124,400.00 | -0.88% | 15,437 |
| Jan 2, 2026 | 129,000.00 | 129,800.00 | 124,600.00 | 125,500.00 | 125,500.00 | -2.33% | 14,357 |
| Dec 30, 2025 | 130,500.00 | 130,500.00 | 127,700.00 | 128,500.00 | 128,500.00 | -0.77% | 6,149 |
| Dec 29, 2025 | 132,000.00 | 138,000.00 | 128,800.00 | 129,500.00 | 129,500.00 | -0.46% | 12,268 |
| Dec 26, 2025 | 132,200.00 | 132,200.00 | 128,800.00 | 130,100.00 | 130,100.00 | -1.44% | 10,107 |
| Dec 24, 2025 | 133,500.00 | 134,000.00 | 130,800.00 | 132,000.00 | 132,000.00 | -0.53% | 6,567 |
| Dec 23, 2025 | 131,500.00 | 133,000.00 | 130,200.00 | 132,700.00 | 132,700.00 | 1.22% | 10,335 |
| Dec 22, 2025 | 130,300.00 | 132,000.00 | 130,000.00 | 131,100.00 | 131,100.00 | 0.85% | 5,403 |
| Dec 19, 2025 | 130,100.00 | 131,800.00 | 129,200.00 | 130,000.00 | 130,000.00 | - | 9,354 |
| Dec 18, 2025 | 132,100.00 | 132,100.00 | 128,600.00 | 130,000.00 | 130,000.00 | -1.66% | 8,747 |
| Dec 17, 2025 | 131,000.00 | 132,400.00 | 130,300.00 | 132,200.00 | 132,200.00 | 0.92% | 6,496 |
| Dec 16, 2025 | 133,300.00 | 133,400.00 | 130,300.00 | 131,000.00 | 131,000.00 | -1.21% | 7,728 |
| Dec 15, 2025 | 132,000.00 | 133,500.00 | 130,200.00 | 132,600.00 | 132,600.00 | -0.53% | 11,195 |
| Dec 12, 2025 | 129,400.00 | 133,900.00 | 129,400.00 | 133,300.00 | 133,300.00 | 3.01% | 15,952 |
| Dec 11, 2025 | 125,200.00 | 130,400.00 | 124,200.00 | 129,400.00 | 129,400.00 | 3.94% | 18,491 |
| Dec 10, 2025 | 125,900.00 | 125,900.00 | 124,000.00 | 124,500.00 | 124,500.00 | -1.11% | 6,055 |
| Dec 9, 2025 | 126,300.00 | 126,800.00 | 124,300.00 | 125,900.00 | 125,900.00 | -0.32% | 5,853 |
| Dec 8, 2025 | 128,900.00 | 128,900.00 | 124,800.00 | 126,300.00 | 126,300.00 | -1.17% | 13,964 |
| 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 |