SPC Samlip Co., Ltd. (KRX:005610)
South Korea
· Delayed Price · Currency is KRW 49,600
-1,300 (-2.55%)
At close: Mar 9, 2026
SPC Samlip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50,900.00 | 51,200.00 | 50,200.00 | 50,900.00 | 50,900.00 | - | 6,556 |
| Mar 5, 2026 | 52,100.00 | 52,100.00 | 50,600.00 | 50,900.00 | 50,900.00 | 2.93% | 8,269 |
| Mar 4, 2026 | 52,100.00 | 52,300.00 | 49,400.00 | 49,450.00 | 49,450.00 | -6.34% | 19,973 |
| Mar 3, 2026 | 52,700.00 | 53,300.00 | 52,300.00 | 52,800.00 | 52,800.00 | -1.68% | 17,310 |
| Feb 27, 2026 | 54,000.00 | 54,000.00 | 53,200.00 | 53,700.00 | 53,700.00 | -0.19% | 15,640 |
| Feb 26, 2026 | 53,800.00 | 54,400.00 | 53,000.00 | 53,800.00 | 53,800.00 | 2.67% | 23,554 |
| Feb 25, 2026 | 51,900.00 | 52,700.00 | 51,600.00 | 52,400.00 | 52,400.00 | 0.96% | 10,817 |
| Feb 24, 2026 | 52,100.00 | 52,200.00 | 51,000.00 | 51,900.00 | 51,900.00 | -0.38% | 15,887 |
| Feb 23, 2026 | 51,300.00 | 52,200.00 | 51,300.00 | 52,100.00 | 52,100.00 | 1.96% | 9,680 |
| Feb 20, 2026 | 51,700.00 | 51,700.00 | 51,000.00 | 51,100.00 | 51,100.00 | -0.58% | 9,574 |
| Feb 19, 2026 | 51,700.00 | 51,900.00 | 51,100.00 | 51,400.00 | 51,400.00 | -0.19% | 6,588 |
| Feb 13, 2026 | 52,000.00 | 52,000.00 | 51,300.00 | 51,500.00 | 51,500.00 | -0.96% | 5,506 |
| Feb 12, 2026 | 51,500.00 | 52,200.00 | 51,400.00 | 52,000.00 | 52,000.00 | 0.97% | 6,281 |
| Feb 11, 2026 | 51,300.00 | 51,600.00 | 51,100.00 | 51,500.00 | 51,500.00 | 0.19% | 5,143 |
| Feb 10, 2026 | 51,000.00 | 51,600.00 | 50,500.00 | 51,400.00 | 51,400.00 | 1.78% | 10,424 |
| Feb 9, 2026 | 50,300.00 | 50,900.00 | 50,100.00 | 50,500.00 | 50,500.00 | 1.10% | 9,333 |
| Feb 6, 2026 | 50,200.00 | 50,300.00 | 49,500.00 | 49,950.00 | 49,950.00 | -1.28% | 20,147 |
| Feb 5, 2026 | 50,200.00 | 50,900.00 | 49,950.00 | 50,600.00 | 50,600.00 | 1.40% | 11,045 |
| Feb 4, 2026 | 49,850.00 | 49,950.00 | 49,250.00 | 49,900.00 | 49,900.00 | -0.80% | 19,558 |
| Feb 3, 2026 | 50,400.00 | 50,800.00 | 50,200.00 | 50,300.00 | 50,300.00 | 0.20% | 6,926 |
| Feb 2, 2026 | 50,100.00 | 50,800.00 | 50,100.00 | 50,200.00 | 50,200.00 | -0.59% | 8,255 |
| Jan 30, 2026 | 50,500.00 | 51,000.00 | 50,200.00 | 50,500.00 | 50,500.00 | -0.20% | 11,333 |
| Jan 29, 2026 | 50,600.00 | 50,700.00 | 50,100.00 | 50,600.00 | 50,600.00 | - | 12,077 |
| Jan 28, 2026 | 50,800.00 | 50,900.00 | 50,400.00 | 50,600.00 | 50,600.00 | -0.39% | 9,264 |
| Jan 27, 2026 | 50,900.00 | 50,900.00 | 50,400.00 | 50,800.00 | 50,800.00 | 0.59% | 6,076 |
| Jan 26, 2026 | 51,500.00 | 52,600.00 | 50,400.00 | 50,500.00 | 50,500.00 | -0.79% | 11,594 |
| Jan 23, 2026 | 50,400.00 | 51,000.00 | 50,200.00 | 50,900.00 | 50,900.00 | 0.99% | 7,751 |
| Jan 22, 2026 | 50,300.00 | 50,500.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.80% | 8,426 |
| Jan 21, 2026 | 50,800.00 | 50,800.00 | 49,900.00 | 50,000.00 | 50,000.00 | -1.57% | 10,005 |
| Jan 20, 2026 | 50,200.00 | 51,000.00 | 50,100.00 | 50,800.00 | 50,800.00 | 0.40% | 8,661 |
| Jan 19, 2026 | 50,700.00 | 50,700.00 | 49,750.00 | 50,600.00 | 50,600.00 | -0.39% | 12,157 |
| Jan 16, 2026 | 51,000.00 | 51,200.00 | 50,300.00 | 50,800.00 | 50,800.00 | -0.39% | 12,189 |
| Jan 15, 2026 | 51,400.00 | 51,400.00 | 50,500.00 | 51,000.00 | 51,000.00 | - | 10,145 |
| Jan 14, 2026 | 51,400.00 | 51,400.00 | 50,900.00 | 51,000.00 | 51,000.00 | -0.58% | 14,483 |
| Jan 13, 2026 | 51,400.00 | 52,300.00 | 50,900.00 | 51,300.00 | 51,300.00 | - | 11,336 |
| Jan 12, 2026 | 51,300.00 | 51,900.00 | 51,100.00 | 51,300.00 | 51,300.00 | 0.20% | 2,651 |
| Jan 9, 2026 | 51,100.00 | 51,900.00 | 51,100.00 | 51,200.00 | 51,200.00 | 0.39% | 4,185 |
| Jan 8, 2026 | 51,800.00 | 51,800.00 | 51,000.00 | 51,000.00 | 51,000.00 | -1.73% | 8,208 |
| Jan 7, 2026 | 51,500.00 | 51,900.00 | 51,000.00 | 51,900.00 | 51,900.00 | 1.37% | 6,639 |
| Jan 6, 2026 | 51,700.00 | 51,700.00 | 51,100.00 | 51,200.00 | 51,200.00 | -0.58% | 7,352 |
| Jan 5, 2026 | 51,900.00 | 52,000.00 | 51,300.00 | 51,500.00 | 51,500.00 | -0.19% | 5,111 |
| Jan 2, 2026 | 52,100.00 | 52,500.00 | 51,200.00 | 51,600.00 | 51,600.00 | -0.58% | 5,462 |
| Dec 30, 2025 | 53,000.00 | 53,000.00 | 51,300.00 | 51,900.00 | 51,900.00 | -1.14% | 12,504 |
| Dec 29, 2025 | 52,800.00 | 53,500.00 | 52,400.00 | 52,500.00 | 52,500.00 | -1.69% | 7,088 |
| Dec 26, 2025 | 53,300.00 | 53,500.00 | 52,700.00 | 53,400.00 | 53,400.00 | 0.38% | 7,611 |
| Dec 24, 2025 | 53,100.00 | 53,600.00 | 52,900.00 | 53,200.00 | 53,200.00 | 0.38% | 3,127 |
| Dec 23, 2025 | 53,200.00 | 53,800.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.30% | 6,213 |
| Dec 22, 2025 | 53,200.00 | 54,200.00 | 53,200.00 | 53,700.00 | 53,700.00 | 0.37% | 2,127 |
| Dec 19, 2025 | 53,700.00 | 53,800.00 | 52,900.00 | 53,500.00 | 53,500.00 | -0.37% | 4,611 |
| Dec 18, 2025 | 53,900.00 | 53,900.00 | 50,300.00 | 53,700.00 | 53,700.00 | -1.10% | 7,914 |
| Dec 17, 2025 | 54,400.00 | 55,500.00 | 53,500.00 | 54,300.00 | 54,300.00 | -0.55% | 5,377 |
| Dec 16, 2025 | 55,000.00 | 55,400.00 | 53,300.00 | 54,600.00 | 54,600.00 | -0.55% | 15,008 |
| Dec 15, 2025 | 55,500.00 | 56,300.00 | 54,900.00 | 54,900.00 | 54,900.00 | -1.26% | 17,509 |
| Dec 12, 2025 | 55,300.00 | 56,200.00 | 55,200.00 | 55,600.00 | 55,600.00 | 0.36% | 11,218 |
| Dec 11, 2025 | 54,800.00 | 55,900.00 | 54,400.00 | 55,400.00 | 55,400.00 | 1.09% | 11,020 |
| Dec 10, 2025 | 54,500.00 | 55,400.00 | 54,300.00 | 54,800.00 | 54,800.00 | 0.55% | 6,352 |
| Dec 9, 2025 | 53,300.00 | 54,600.00 | 53,300.00 | 54,500.00 | 54,500.00 | 2.25% | 4,576 |
| Dec 8, 2025 | 54,100.00 | 54,100.00 | 53,100.00 | 53,300.00 | 53,300.00 | -0.93% | 2,247 |
| Dec 5, 2025 | 55,200.00 | 55,200.00 | 53,700.00 | 53,800.00 | 53,800.00 | -1.82% | 5,506 |
| Dec 4, 2025 | 52,900.00 | 55,000.00 | 52,800.00 | 54,800.00 | 54,800.00 | 3.79% | 15,985 |
| Dec 3, 2025 | 53,200.00 | 53,200.00 | 52,200.00 | 52,800.00 | 52,800.00 | 0.76% | 4,190 |
| Dec 2, 2025 | 52,200.00 | 52,800.00 | 52,200.00 | 52,400.00 | 52,400.00 | - | 5,369 |
| Dec 1, 2025 | 52,400.00 | 52,700.00 | 51,800.00 | 52,400.00 | 52,400.00 | 0.58% | 7,842 |
| Nov 28, 2025 | 50,500.00 | 53,000.00 | 50,500.00 | 52,100.00 | 52,100.00 | 3.17% | 11,299 |
| Nov 27, 2025 | 50,500.00 | 50,900.00 | 50,200.00 | 50,500.00 | 50,500.00 | 0.20% | 8,242 |
| Nov 26, 2025 | 50,300.00 | 50,600.00 | 50,200.00 | 50,400.00 | 50,400.00 | 0.20% | 6,463 |
| Nov 25, 2025 | 51,000.00 | 51,000.00 | 50,200.00 | 50,300.00 | 50,300.00 | -0.40% | 4,647 |
| Nov 24, 2025 | 51,000.00 | 51,100.00 | 50,500.00 | 50,500.00 | 50,500.00 | -0.98% | 2,356 |
| Nov 21, 2025 | 50,300.00 | 51,200.00 | 50,300.00 | 51,000.00 | 51,000.00 | 0.20% | 6,252 |
| Nov 20, 2025 | 51,400.00 | 51,400.00 | 50,200.00 | 50,900.00 | 50,900.00 | -0.59% | 4,207 |
| Nov 19, 2025 | 50,600.00 | 51,200.00 | 50,100.00 | 51,200.00 | 51,200.00 | 1.79% | 7,559 |
| Nov 18, 2025 | 50,800.00 | 51,000.00 | 50,100.00 | 50,300.00 | 50,300.00 | -0.40% | 3,889 |
| Nov 17, 2025 | 50,900.00 | 50,900.00 | 50,400.00 | 50,500.00 | 50,500.00 | -2.32% | 9,615 |
| Nov 14, 2025 | 51,600.00 | 51,700.00 | 51,000.00 | 51,700.00 | 51,700.00 | 0.39% | 6,587 |
| Nov 13, 2025 | 51,900.00 | 51,900.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.77% | 4,513 |
| Nov 12, 2025 | 51,000.00 | 51,900.00 | 50,500.00 | 51,900.00 | 51,900.00 | 0.58% | 10,335 |
| Nov 11, 2025 | 52,300.00 | 52,300.00 | 51,300.00 | 51,600.00 | 51,600.00 | - | 5,419 |
| Nov 10, 2025 | 51,500.00 | 52,100.00 | 51,300.00 | 51,600.00 | 51,600.00 | 0.58% | 4,787 |
| Nov 7, 2025 | 51,500.00 | 52,000.00 | 50,800.00 | 51,300.00 | 51,300.00 | 0.79% | 3,237 |
| Nov 6, 2025 | 51,200.00 | 51,600.00 | 50,300.00 | 50,900.00 | 50,900.00 | 1.19% | 4,375 |
| Nov 5, 2025 | 51,500.00 | 51,500.00 | 50,100.00 | 50,300.00 | 50,300.00 | -1.57% | 13,118 |
| Nov 4, 2025 | 51,500.00 | 51,600.00 | 51,000.00 | 51,100.00 | 51,100.00 | -0.20% | 6,169 |
| Nov 3, 2025 | 51,900.00 | 51,900.00 | 51,100.00 | 51,200.00 | 51,200.00 | -1.54% | 5,869 |
| Oct 31, 2025 | 51,900.00 | 52,200.00 | 51,400.00 | 52,000.00 | 52,000.00 | -0.38% | 6,317 |
| Oct 30, 2025 | 52,000.00 | 52,300.00 | 51,600.00 | 52,200.00 | 52,200.00 | 0.58% | 5,531 |
| Oct 29, 2025 | 52,200.00 | 52,300.00 | 51,800.00 | 51,900.00 | 51,900.00 | -0.57% | 7,406 |
| Oct 28, 2025 | 51,800.00 | 52,200.00 | 51,600.00 | 52,200.00 | 52,200.00 | 0.77% | 3,888 |
| Oct 27, 2025 | 52,000.00 | 52,300.00 | 51,700.00 | 51,800.00 | 51,800.00 | -0.58% | 7,598 |
| Oct 24, 2025 | 52,300.00 | 52,500.00 | 51,700.00 | 52,100.00 | 52,100.00 | -0.19% | 5,974 |
| Oct 23, 2025 | 53,000.00 | 53,000.00 | 52,000.00 | 52,200.00 | 52,200.00 | -0.57% | 6,259 |
| Oct 22, 2025 | 52,100.00 | 52,800.00 | 51,600.00 | 52,500.00 | 52,500.00 | 0.57% | 7,866 |
| Oct 21, 2025 | 52,000.00 | 52,700.00 | 52,000.00 | 52,200.00 | 52,200.00 | 0.58% | 7,409 |
| Oct 20, 2025 | 52,300.00 | 52,300.00 | 51,100.00 | 51,900.00 | 51,900.00 | 0.97% | 3,674 |
| Oct 17, 2025 | 51,700.00 | 51,800.00 | 51,100.00 | 51,400.00 | 51,400.00 | -0.39% | 5,547 |
| Oct 16, 2025 | 51,500.00 | 52,400.00 | 51,200.00 | 51,600.00 | 51,600.00 | 0.58% | 5,200 |
| Oct 15, 2025 | 51,300.00 | 51,600.00 | 51,100.00 | 51,300.00 | 51,300.00 | 0.59% | 2,515 |
| Oct 14, 2025 | 51,200.00 | 51,400.00 | 50,700.00 | 51,000.00 | 51,000.00 | 0.59% | 5,597 |
| Oct 13, 2025 | 51,600.00 | 51,600.00 | 50,000.00 | 50,700.00 | 50,700.00 | -0.39% | 6,951 |
| Oct 10, 2025 | 52,200.00 | 52,200.00 | 50,800.00 | 50,900.00 | 50,900.00 | -1.36% | 12,549 |
| Oct 2, 2025 | 52,200.00 | 52,200.00 | 51,300.00 | 51,600.00 | 51,600.00 | -1.15% | 9,912 |