Samchully Co.,Ltd (KRX:004690)
South Korea
· Delayed Price · Currency is KRW 147,800
+2,600 (1.79%)
Last updated: Apr 29, 2026, 10:45 AM KST
Samchully Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143,800.00 | 146,000.00 | 142,600.00 | 145,200.00 | 145,200.00 | 1.33% | 9,954 |
| Apr 27, 2026 | 144,000.00 | 145,500.00 | 141,100.00 | 143,300.00 | 143,300.00 | -0.49% | 14,858 |
| Apr 24, 2026 | 140,500.00 | 144,600.00 | 138,000.00 | 144,000.00 | 144,000.00 | 3.08% | 28,938 |
| Apr 23, 2026 | 136,900.00 | 141,100.00 | 136,000.00 | 139,700.00 | 139,700.00 | 2.65% | 25,388 |
| Apr 22, 2026 | 137,500.00 | 137,500.00 | 134,800.00 | 136,100.00 | 136,100.00 | -1.02% | 10,950 |
| Apr 21, 2026 | 137,600.00 | 138,600.00 | 136,600.00 | 137,500.00 | 137,500.00 | - | 11,978 |
| Apr 20, 2026 | 137,200.00 | 138,600.00 | 136,000.00 | 137,500.00 | 137,500.00 | -0.36% | 15,224 |
| Apr 17, 2026 | 137,500.00 | 138,800.00 | 135,100.00 | 138,000.00 | 138,000.00 | 0.36% | 17,743 |
| Apr 16, 2026 | 134,600.00 | 138,300.00 | 134,100.00 | 137,500.00 | 137,500.00 | 2.54% | 16,480 |
| Apr 15, 2026 | 132,500.00 | 134,400.00 | 131,300.00 | 134,100.00 | 134,100.00 | 1.59% | 21,034 |
| Apr 14, 2026 | 132,500.00 | 132,500.00 | 131,100.00 | 132,000.00 | 132,000.00 | 0.92% | 13,160 |
| Apr 13, 2026 | 132,000.00 | 132,100.00 | 129,500.00 | 130,800.00 | 130,800.00 | -1.65% | 11,911 |
| Apr 10, 2026 | 135,800.00 | 136,000.00 | 131,600.00 | 133,000.00 | 133,000.00 | -1.92% | 37,114 |
| Apr 9, 2026 | 137,000.00 | 137,500.00 | 134,600.00 | 135,600.00 | 135,600.00 | -1.67% | 11,375 |
| Apr 8, 2026 | 137,400.00 | 138,500.00 | 135,000.00 | 137,900.00 | 137,900.00 | 1.92% | 27,460 |
| Apr 7, 2026 | 136,700.00 | 136,900.00 | 133,600.00 | 135,300.00 | 135,300.00 | -0.22% | 8,770 |
| Apr 6, 2026 | 137,200.00 | 137,300.00 | 134,200.00 | 135,600.00 | 135,600.00 | -1.31% | 6,155 |
| Apr 3, 2026 | 137,800.00 | 138,100.00 | 136,100.00 | 137,400.00 | 137,400.00 | 0.37% | 8,375 |
| Apr 2, 2026 | 141,300.00 | 142,000.00 | 132,200.00 | 136,900.00 | 136,900.00 | -2.98% | 18,436 |
| Apr 1, 2026 | 141,900.00 | 142,000.00 | 139,700.00 | 141,100.00 | 141,100.00 | 1.51% | 12,360 |
| Mar 31, 2026 | 140,000.00 | 143,000.00 | 138,600.00 | 139,000.00 | 139,000.00 | -2.80% | 17,088 |
| Mar 30, 2026 | 143,500.00 | 143,900.00 | 141,200.00 | 143,000.00 | 143,000.00 | -2.85% | 10,158 |
| Mar 27, 2026 | 146,500.00 | 148,000.00 | 141,100.00 | 147,200.00 | 147,200.00 | -1.54% | 17,080 |
| Mar 26, 2026 | 151,000.00 | 151,000.00 | 140,000.00 | 149,500.00 | 149,500.00 | -2.29% | 17,273 |
| Mar 25, 2026 | 153,500.00 | 153,700.00 | 151,200.00 | 153,000.00 | 149,982.25 | 1.59% | 13,057 |
| Mar 24, 2026 | 151,700.00 | 152,200.00 | 147,000.00 | 150,600.00 | 147,629.59 | 0.40% | 19,515 |
| Mar 23, 2026 | 153,400.00 | 154,800.00 | 149,000.00 | 150,000.00 | 147,041.42 | -2.85% | 27,704 |
| Mar 20, 2026 | 146,500.00 | 154,400.00 | 145,500.00 | 154,400.00 | 151,354.64 | 5.75% | 38,566 |
| Mar 19, 2026 | 146,900.00 | 147,000.00 | 143,400.00 | 146,000.00 | 143,120.32 | 1.81% | 27,809 |
| Mar 18, 2026 | 142,300.00 | 143,600.00 | 140,500.00 | 143,400.00 | 140,571.60 | 0.77% | 16,545 |
| Mar 17, 2026 | 141,100.00 | 142,400.00 | 139,500.00 | 142,300.00 | 139,493.29 | 1.64% | 13,327 |
| Mar 16, 2026 | 139,500.00 | 142,500.00 | 138,800.00 | 140,000.00 | 137,238.66 | 0.21% | 12,858 |
| Mar 13, 2026 | 139,000.00 | 144,500.00 | 138,900.00 | 139,700.00 | 136,944.58 | -0.71% | 20,148 |
| Mar 12, 2026 | 136,200.00 | 141,100.00 | 136,200.00 | 140,700.00 | 137,924.85 | 3.08% | 19,806 |
| Mar 11, 2026 | 136,400.00 | 138,800.00 | 135,000.00 | 136,500.00 | 133,807.69 | 0.07% | 18,037 |
| Mar 10, 2026 | 134,900.00 | 136,600.00 | 132,900.00 | 136,400.00 | 133,709.66 | 3.41% | 12,009 |
| Mar 9, 2026 | 136,000.00 | 136,200.00 | 130,500.00 | 131,900.00 | 129,298.42 | -4.35% | 15,289 |
| Mar 6, 2026 | 140,000.00 | 143,000.00 | 136,000.00 | 137,900.00 | 135,180.08 | 1.25% | 33,241 |
| Mar 5, 2026 | 138,000.00 | 139,200.00 | 134,700.00 | 136,200.00 | 133,513.61 | 3.18% | 17,560 |
| Mar 4, 2026 | 142,600.00 | 143,400.00 | 130,600.00 | 132,000.00 | 129,396.45 | -10.45% | 51,198 |
| Mar 3, 2026 | 157,000.00 | 157,000.00 | 147,200.00 | 147,400.00 | 144,492.70 | -3.34% | 39,316 |
| Feb 27, 2026 | 153,400.00 | 153,500.00 | 147,600.00 | 152,500.00 | 149,492.11 | -1.23% | 25,874 |
| Feb 26, 2026 | 154,000.00 | 154,800.00 | 151,000.00 | 154,400.00 | 151,354.64 | 0.52% | 16,031 |
| Feb 25, 2026 | 154,100.00 | 154,800.00 | 152,300.00 | 153,600.00 | 150,570.41 | 0.07% | 12,692 |
| Feb 24, 2026 | 156,600.00 | 157,100.00 | 150,600.00 | 153,500.00 | 150,472.39 | -2.35% | 21,475 |
| Feb 23, 2026 | 161,300.00 | 161,900.00 | 155,600.00 | 157,200.00 | 154,099.41 | -0.38% | 16,511 |
| Feb 20, 2026 | 155,900.00 | 158,700.00 | 155,000.00 | 157,800.00 | 154,687.57 | 1.61% | 15,898 |
| Feb 19, 2026 | 156,400.00 | 157,000.00 | 152,700.00 | 155,300.00 | 152,236.88 | 0.13% | 16,321 |
| Feb 13, 2026 | 150,300.00 | 159,000.00 | 150,000.00 | 155,100.00 | 152,040.83 | 2.78% | 30,304 |
| Feb 12, 2026 | 149,900.00 | 151,000.00 | 148,800.00 | 150,900.00 | 147,923.67 | 0.80% | 16,931 |
| Feb 11, 2026 | 148,700.00 | 149,700.00 | 147,100.00 | 149,700.00 | 146,747.34 | 1.08% | 23,625 |
| Feb 10, 2026 | 144,000.00 | 148,800.00 | 141,600.00 | 148,100.00 | 145,178.90 | 3.06% | 23,026 |
| Feb 9, 2026 | 140,100.00 | 143,900.00 | 140,100.00 | 143,700.00 | 140,865.68 | 3.01% | 14,639 |
| Feb 6, 2026 | 143,400.00 | 143,400.00 | 137,300.00 | 139,500.00 | 136,748.52 | -3.66% | 16,862 |
| Feb 5, 2026 | 143,700.00 | 145,800.00 | 142,300.00 | 144,800.00 | 141,943.98 | 1.05% | 21,725 |
| Feb 4, 2026 | 140,300.00 | 144,300.00 | 139,500.00 | 143,300.00 | 140,473.57 | 2.07% | 19,170 |
| Feb 3, 2026 | 139,800.00 | 141,800.00 | 136,600.00 | 140,400.00 | 137,630.77 | 1.37% | 25,839 |
| Feb 2, 2026 | 141,500.00 | 141,700.00 | 137,400.00 | 138,500.00 | 135,768.24 | -3.55% | 32,751 |
| Jan 30, 2026 | 138,300.00 | 145,900.00 | 136,600.00 | 143,600.00 | 140,767.65 | 4.06% | 37,260 |
| Jan 29, 2026 | 130,400.00 | 139,800.00 | 128,500.00 | 138,000.00 | 135,278.11 | 5.83% | 46,409 |
| Jan 28, 2026 | 132,100.00 | 132,200.00 | 129,800.00 | 130,400.00 | 127,828.01 | -0.69% | 12,880 |
| Jan 27, 2026 | 131,500.00 | 131,700.00 | 129,300.00 | 131,300.00 | 128,710.26 | -0.83% | 12,564 |
| Jan 26, 2026 | 134,100.00 | 136,500.00 | 131,000.00 | 132,400.00 | 129,788.56 | 0.38% | 18,011 |
| Jan 23, 2026 | 128,000.00 | 132,500.00 | 127,400.00 | 131,900.00 | 129,298.42 | 4.02% | 23,292 |
| Jan 22, 2026 | 126,300.00 | 127,200.00 | 125,600.00 | 126,800.00 | 124,299.01 | 1.85% | 13,437 |
| Jan 21, 2026 | 129,000.00 | 129,200.00 | 119,800.00 | 124,500.00 | 122,044.38 | -1.50% | 16,673 |
| Jan 20, 2026 | 123,000.00 | 127,700.00 | 122,800.00 | 126,400.00 | 123,906.90 | 2.76% | 17,461 |
| Jan 19, 2026 | 124,300.00 | 124,300.00 | 121,000.00 | 123,000.00 | 120,573.96 | -1.05% | 8,999 |
| Jan 16, 2026 | 123,300.00 | 129,400.00 | 122,100.00 | 124,300.00 | 121,848.32 | 1.39% | 11,969 |
| Jan 15, 2026 | 122,500.00 | 122,700.00 | 121,300.00 | 122,600.00 | 120,181.85 | 1.07% | 6,922 |
| Jan 14, 2026 | 121,000.00 | 122,000.00 | 119,800.00 | 121,300.00 | 118,907.50 | 0.25% | 9,023 |
| Jan 13, 2026 | 120,400.00 | 121,000.00 | 119,100.00 | 121,000.00 | 118,613.41 | 0.50% | 11,862 |
| Jan 12, 2026 | 120,800.00 | 122,500.00 | 118,900.00 | 120,400.00 | 118,025.25 | 0.67% | 6,965 |
| Jan 9, 2026 | 119,600.00 | 121,000.00 | 119,000.00 | 119,600.00 | 117,241.03 | 0.34% | 7,115 |
| Jan 8, 2026 | 121,400.00 | 121,500.00 | 118,500.00 | 119,200.00 | 116,848.92 | -1.49% | 13,050 |
| Jan 7, 2026 | 123,700.00 | 123,800.00 | 119,300.00 | 121,000.00 | 118,613.41 | -2.42% | 22,054 |
| Jan 6, 2026 | 124,000.00 | 124,900.00 | 122,500.00 | 124,000.00 | 121,554.24 | -0.32% | 12,715 |
| Jan 5, 2026 | 125,500.00 | 127,400.00 | 123,400.00 | 124,400.00 | 121,946.35 | -0.88% | 15,437 |
| Jan 2, 2026 | 129,000.00 | 129,800.00 | 124,600.00 | 125,500.00 | 123,024.65 | -2.33% | 14,357 |
| Dec 30, 2025 | 130,500.00 | 130,500.00 | 127,700.00 | 128,500.00 | 125,965.48 | -0.77% | 6,149 |
| Dec 29, 2025 | 132,000.00 | 138,000.00 | 128,800.00 | 129,500.00 | 126,945.76 | -0.46% | 12,268 |
| Dec 26, 2025 | 132,200.00 | 132,200.00 | 128,800.00 | 130,100.00 | 127,533.93 | -1.44% | 10,107 |
| Dec 24, 2025 | 133,500.00 | 134,000.00 | 130,800.00 | 132,000.00 | 129,396.45 | -0.53% | 6,567 |
| Dec 23, 2025 | 131,500.00 | 133,000.00 | 130,200.00 | 132,700.00 | 130,082.64 | 1.22% | 10,335 |
| Dec 22, 2025 | 130,300.00 | 132,000.00 | 130,000.00 | 131,100.00 | 128,514.20 | 0.85% | 5,403 |
| Dec 19, 2025 | 130,100.00 | 131,800.00 | 129,200.00 | 130,000.00 | 127,435.90 | - | 9,354 |
| Dec 18, 2025 | 132,100.00 | 132,100.00 | 128,600.00 | 130,000.00 | 127,435.90 | -1.66% | 8,747 |
| Dec 17, 2025 | 131,000.00 | 132,400.00 | 130,300.00 | 132,200.00 | 129,592.50 | 0.92% | 6,496 |
| Dec 16, 2025 | 133,300.00 | 133,400.00 | 130,300.00 | 131,000.00 | 128,416.17 | -1.21% | 7,728 |
| Dec 15, 2025 | 132,000.00 | 133,500.00 | 130,200.00 | 132,600.00 | 129,984.62 | -0.53% | 11,195 |
| Dec 12, 2025 | 129,400.00 | 133,900.00 | 129,400.00 | 133,300.00 | 130,670.81 | 3.01% | 15,952 |
| Dec 11, 2025 | 125,200.00 | 130,400.00 | 124,200.00 | 129,400.00 | 126,847.73 | 3.94% | 18,491 |
| Dec 10, 2025 | 125,900.00 | 125,900.00 | 124,000.00 | 124,500.00 | 122,044.38 | -1.11% | 6,055 |
| Dec 9, 2025 | 126,300.00 | 126,800.00 | 124,300.00 | 125,900.00 | 123,416.77 | -0.32% | 5,853 |
| Dec 8, 2025 | 128,900.00 | 128,900.00 | 124,800.00 | 126,300.00 | 123,808.88 | -1.17% | 13,964 |
| Dec 5, 2025 | 131,000.00 | 131,000.00 | 127,500.00 | 127,800.00 | 125,279.29 | -1.54% | 7,679 |
| Dec 4, 2025 | 129,400.00 | 131,200.00 | 128,400.00 | 129,800.00 | 127,239.84 | -0.15% | 13,489 |
| Dec 3, 2025 | 121,900.00 | 130,700.00 | 121,800.00 | 130,000.00 | 127,435.90 | 6.82% | 21,973 |
| Dec 2, 2025 | 121,100.00 | 121,800.00 | 120,300.00 | 121,700.00 | 119,299.61 | 0.50% | 4,950 |
| Dec 1, 2025 | 121,300.00 | 122,300.00 | 120,300.00 | 121,100.00 | 118,711.44 | -0.16% | 9,008 |