SPC Samlip Co., Ltd. (KRX:005610)
South Korea
· Delayed Price · Currency is KRW 53,800
-1,000 (-1.82%)
At close: Dec 5, 2025
SPC Samlip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 53,000.00 | 53,000.00 | 52,100.00 | 52,200.00 | 52,200.00 | -0.76% | 5,109 |
| Sep 30, 2025 | 52,400.00 | 53,300.00 | 52,400.00 | 52,600.00 | 52,600.00 | 0.38% | 2,859 |
| Sep 29, 2025 | 53,000.00 | 53,100.00 | 52,400.00 | 52,400.00 | 52,400.00 | -0.19% | 6,038 |
| Sep 26, 2025 | 53,600.00 | 53,600.00 | 52,300.00 | 52,500.00 | 52,500.00 | -1.50% | 9,334 |
| Sep 25, 2025 | 54,000.00 | 54,100.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.56% | 5,813 |
| Sep 24, 2025 | 54,100.00 | 54,200.00 | 53,300.00 | 53,600.00 | 53,600.00 | -1.11% | 5,944 |
| Sep 23, 2025 | 55,000.00 | 55,000.00 | 53,800.00 | 54,200.00 | 54,200.00 | -0.91% | 7,137 |
| Sep 22, 2025 | 55,400.00 | 55,400.00 | 54,700.00 | 54,700.00 | 54,700.00 | -1.26% | 6,700 |
| Sep 19, 2025 | 55,500.00 | 55,900.00 | 55,300.00 | 55,400.00 | 55,400.00 | -0.54% | 3,485 |
| Sep 18, 2025 | 55,700.00 | 56,000.00 | 55,400.00 | 55,700.00 | 55,700.00 | -0.71% | 5,507 |
| Sep 17, 2025 | 55,800.00 | 56,100.00 | 55,400.00 | 56,100.00 | 56,100.00 | 0.18% | 9,508 |
| Sep 16, 2025 | 56,100.00 | 56,700.00 | 55,400.00 | 56,000.00 | 56,000.00 | 0.36% | 10,854 |
| Sep 15, 2025 | 56,500.00 | 56,600.00 | 55,400.00 | 55,800.00 | 55,800.00 | - | 14,952 |
| Sep 12, 2025 | 57,100.00 | 57,800.00 | 55,600.00 | 55,800.00 | 55,800.00 | 0.36% | 20,730 |
| Sep 11, 2025 | 55,900.00 | 55,900.00 | 54,800.00 | 55,600.00 | 55,600.00 | 1.28% | 6,830 |
| Sep 10, 2025 | 54,700.00 | 55,400.00 | 54,500.00 | 54,900.00 | 54,900.00 | 0.73% | 9,510 |
| Sep 9, 2025 | 54,000.00 | 54,800.00 | 53,600.00 | 54,500.00 | 54,500.00 | 0.93% | 5,565 |
| Sep 8, 2025 | 54,300.00 | 54,500.00 | 53,700.00 | 54,000.00 | 54,000.00 | 0.19% | 4,142 |
| Sep 5, 2025 | 54,700.00 | 55,000.00 | 53,900.00 | 53,900.00 | 53,900.00 | -1.46% | 3,107 |
| Sep 4, 2025 | 54,400.00 | 55,100.00 | 54,300.00 | 54,700.00 | 54,700.00 | 0.37% | 4,072 |
| Sep 3, 2025 | 54,500.00 | 55,500.00 | 54,200.00 | 54,500.00 | 54,500.00 | 1.11% | 4,847 |
| Sep 2, 2025 | 53,100.00 | 53,900.00 | 52,800.00 | 53,900.00 | 53,900.00 | 0.75% | 3,786 |
| Sep 1, 2025 | 53,100.00 | 54,100.00 | 53,000.00 | 53,500.00 | 53,500.00 | -0.37% | 10,491 |
| Aug 29, 2025 | 53,700.00 | 54,300.00 | 53,400.00 | 53,700.00 | 53,700.00 | -0.37% | 7,256 |
| Aug 28, 2025 | 53,900.00 | 54,400.00 | 53,500.00 | 53,900.00 | 53,900.00 | -0.19% | 3,765 |
| Aug 27, 2025 | 53,000.00 | 54,100.00 | 53,000.00 | 54,000.00 | 54,000.00 | 1.50% | 8,486 |
| Aug 26, 2025 | 53,100.00 | 53,700.00 | 53,000.00 | 53,200.00 | 53,200.00 | 0.19% | 4,405 |
| Aug 25, 2025 | 52,800.00 | 53,400.00 | 52,700.00 | 53,100.00 | 53,100.00 | 0.57% | 2,580 |
| Aug 22, 2025 | 52,600.00 | 53,400.00 | 52,500.00 | 52,800.00 | 52,800.00 | -0.19% | 3,774 |
| Aug 21, 2025 | 52,200.00 | 53,300.00 | 52,100.00 | 52,900.00 | 52,900.00 | 1.54% | 4,659 |
| Aug 20, 2025 | 52,200.00 | 52,500.00 | 51,500.00 | 52,100.00 | 52,100.00 | -0.76% | 5,257 |
| Aug 19, 2025 | 53,200.00 | 53,300.00 | 52,000.00 | 52,500.00 | 52,500.00 | -2.42% | 14,267 |
| Aug 18, 2025 | 54,100.00 | 54,100.00 | 53,200.00 | 53,800.00 | 53,800.00 | -0.55% | 10,989 |
| Aug 14, 2025 | 54,100.00 | 54,500.00 | 53,900.00 | 54,100.00 | 54,100.00 | 0.56% | 3,023 |
| Aug 13, 2025 | 55,100.00 | 55,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | -2.36% | 7,491 |
| Aug 12, 2025 | 55,000.00 | 55,700.00 | 54,800.00 | 55,100.00 | 55,100.00 | - | 4,528 |
| Aug 11, 2025 | 55,000.00 | 56,500.00 | 54,600.00 | 55,100.00 | 55,100.00 | 0.18% | 6,887 |
| Aug 8, 2025 | 55,100.00 | 55,700.00 | 54,800.00 | 55,000.00 | 55,000.00 | - | 4,056 |
| Aug 7, 2025 | 55,100.00 | 55,300.00 | 54,500.00 | 55,000.00 | 55,000.00 | -0.18% | 3,924 |
| Aug 6, 2025 | 53,800.00 | 55,100.00 | 53,700.00 | 55,100.00 | 55,100.00 | 2.04% | 6,189 |
| Aug 5, 2025 | 54,100.00 | 55,200.00 | 53,900.00 | 54,000.00 | 54,000.00 | -0.18% | 6,035 |
| Aug 4, 2025 | 54,000.00 | 54,800.00 | 53,500.00 | 54,100.00 | 54,100.00 | 0.19% | 4,307 |
| Aug 1, 2025 | 54,600.00 | 55,000.00 | 53,400.00 | 54,000.00 | 54,000.00 | -1.64% | 13,001 |
| Jul 31, 2025 | 54,500.00 | 55,400.00 | 54,500.00 | 54,900.00 | 54,900.00 | 0.18% | 9,232 |
| Jul 30, 2025 | 55,000.00 | 55,300.00 | 54,700.00 | 54,800.00 | 54,800.00 | -0.54% | 8,161 |
| Jul 29, 2025 | 56,000.00 | 56,000.00 | 54,800.00 | 55,100.00 | 55,100.00 | -1.08% | 16,785 |
| Jul 28, 2025 | 56,700.00 | 57,000.00 | 55,600.00 | 55,700.00 | 55,700.00 | -0.71% | 10,974 |
| Jul 25, 2025 | 56,300.00 | 56,600.00 | 55,900.00 | 56,100.00 | 56,100.00 | -0.36% | 4,924 |
| Jul 24, 2025 | 56,600.00 | 56,900.00 | 56,100.00 | 56,300.00 | 56,300.00 | -0.35% | 7,668 |
| Jul 23, 2025 | 57,300.00 | 57,400.00 | 56,300.00 | 56,500.00 | 56,500.00 | -1.05% | 4,997 |
| Jul 22, 2025 | 57,200.00 | 57,400.00 | 56,600.00 | 57,100.00 | 57,100.00 | - | 5,625 |
| Jul 21, 2025 | 56,600.00 | 57,500.00 | 56,200.00 | 57,100.00 | 57,100.00 | 1.06% | 7,028 |
| Jul 18, 2025 | 57,600.00 | 57,600.00 | 56,000.00 | 56,500.00 | 56,500.00 | -1.05% | 9,061 |
| Jul 17, 2025 | 56,400.00 | 57,400.00 | 56,000.00 | 57,100.00 | 57,100.00 | 1.24% | 8,304 |
| Jul 16, 2025 | 57,500.00 | 57,500.00 | 56,400.00 | 56,400.00 | 56,400.00 | -2.08% | 17,473 |
| Jul 15, 2025 | 58,600.00 | 58,600.00 | 57,300.00 | 57,600.00 | 57,600.00 | -1.20% | 8,589 |
| Jul 14, 2025 | 57,200.00 | 58,600.00 | 57,100.00 | 58,300.00 | 58,300.00 | 1.75% | 12,680 |
| Jul 11, 2025 | 56,900.00 | 57,500.00 | 56,600.00 | 57,300.00 | 57,300.00 | 0.70% | 8,003 |