Samlip Co., Ltd. (KRX:005610)
South Korea
· Delayed Price · Currency is KRW 49,650
-50 (-0.10%)
Last updated: Apr 28, 2026, 2:23 PM KST
Samlip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49,650.00 | 49,900.00 | 49,500.00 | 49,600.00 | 49,600.00 | -0.20% | 7,020 |
| Apr 27, 2026 | 49,800.00 | 50,100.00 | 49,650.00 | 49,700.00 | 49,700.00 | -0.30% | 4,163 |
| Apr 24, 2026 | 49,850.00 | 50,000.00 | 49,750.00 | 49,850.00 | 49,850.00 | - | 2,196 |
| Apr 23, 2026 | 50,100.00 | 50,100.00 | 49,800.00 | 49,850.00 | 49,850.00 | -0.10% | 3,156 |
| Apr 22, 2026 | 49,900.00 | 50,200.00 | 49,850.00 | 49,900.00 | 49,900.00 | - | 2,657 |
| Apr 21, 2026 | 50,200.00 | 50,300.00 | 49,850.00 | 49,900.00 | 49,900.00 | -0.10% | 6,602 |
| Apr 20, 2026 | 50,000.00 | 50,200.00 | 49,850.00 | 49,950.00 | 49,950.00 | - | 4,294 |
| Apr 17, 2026 | 50,000.00 | 50,100.00 | 49,750.00 | 49,950.00 | 49,950.00 | 0.20% | 2,791 |
| Apr 16, 2026 | 49,950.00 | 50,200.00 | 49,800.00 | 49,850.00 | 49,850.00 | 0.10% | 5,425 |
| Apr 15, 2026 | 50,100.00 | 50,300.00 | 49,800.00 | 49,800.00 | 49,800.00 | -0.30% | 5,355 |
| Apr 14, 2026 | 50,300.00 | 50,400.00 | 49,900.00 | 49,950.00 | 49,950.00 | -0.50% | 3,699 |
| Apr 13, 2026 | 49,700.00 | 50,400.00 | 49,600.00 | 50,200.00 | 50,200.00 | 0.20% | 2,215 |
| Apr 10, 2026 | 49,650.00 | 50,200.00 | 49,650.00 | 50,100.00 | 50,100.00 | 1.01% | 2,952 |
| Apr 9, 2026 | 49,500.00 | 49,950.00 | 49,400.00 | 49,600.00 | 49,600.00 | 0.20% | 2,440 |
| Apr 8, 2026 | 49,850.00 | 49,850.00 | 49,500.00 | 49,500.00 | 49,500.00 | 0.61% | 5,025 |
| Apr 7, 2026 | 49,850.00 | 49,850.00 | 49,200.00 | 49,200.00 | 49,200.00 | -0.10% | 2,516 |
| Apr 6, 2026 | 49,700.00 | 49,800.00 | 49,200.00 | 49,250.00 | 49,250.00 | -0.30% | 2,325 |
| Apr 3, 2026 | 50,100.00 | 50,100.00 | 49,350.00 | 49,400.00 | 49,400.00 | 0.51% | 1,508 |
| Apr 2, 2026 | 50,200.00 | 50,400.00 | 49,100.00 | 49,150.00 | 49,150.00 | -1.70% | 5,039 |
| Apr 1, 2026 | 50,400.00 | 50,500.00 | 49,800.00 | 50,000.00 | 50,000.00 | 1.01% | 2,215 |
| Mar 31, 2026 | 50,300.00 | 50,300.00 | 49,500.00 | 49,500.00 | 49,500.00 | -0.50% | 3,404 |
| Mar 30, 2026 | 50,000.00 | 50,400.00 | 49,550.00 | 49,750.00 | 49,750.00 | -2.07% | 5,941 |
| Mar 27, 2026 | 50,400.00 | 50,800.00 | 49,800.00 | 50,800.00 | 49,800.00 | 0.79% | 6,522 |
| Mar 26, 2026 | 51,000.00 | 51,000.00 | 50,400.00 | 50,400.00 | 49,407.87 | -1.18% | 4,424 |
| Mar 25, 2026 | 51,000.00 | 51,200.00 | 50,700.00 | 51,000.00 | 49,996.06 | 0.59% | 2,194 |
| Mar 24, 2026 | 50,500.00 | 51,000.00 | 50,300.00 | 50,700.00 | 49,701.97 | 1.00% | 4,343 |
| Mar 23, 2026 | 51,900.00 | 51,900.00 | 50,200.00 | 50,200.00 | 49,211.81 | -3.46% | 7,498 |
| Mar 20, 2026 | 51,800.00 | 52,200.00 | 51,500.00 | 52,000.00 | 50,976.38 | 1.36% | 3,991 |
| Mar 19, 2026 | 52,000.00 | 52,000.00 | 51,200.00 | 51,300.00 | 50,290.16 | -1.91% | 5,923 |
| Mar 18, 2026 | 52,900.00 | 53,000.00 | 52,200.00 | 52,300.00 | 51,270.47 | -0.38% | 5,253 |
| Mar 17, 2026 | 53,000.00 | 53,200.00 | 52,300.00 | 52,500.00 | 51,466.54 | 0.19% | 4,084 |
| Mar 16, 2026 | 53,200.00 | 53,300.00 | 51,800.00 | 52,400.00 | 51,368.50 | 1.55% | 10,288 |
| Mar 13, 2026 | 51,500.00 | 51,900.00 | 51,200.00 | 51,600.00 | 50,584.25 | -0.39% | 3,527 |
| Mar 12, 2026 | 51,100.00 | 51,800.00 | 51,000.00 | 51,800.00 | 50,780.31 | 2.17% | 3,115 |
| Mar 11, 2026 | 50,400.00 | 51,500.00 | 50,300.00 | 50,700.00 | 49,701.97 | 1.20% | 9,733 |
| Mar 10, 2026 | 49,900.00 | 50,600.00 | 49,900.00 | 50,100.00 | 49,113.78 | 1.01% | 3,390 |
| Mar 9, 2026 | 50,500.00 | 50,500.00 | 49,150.00 | 49,600.00 | 48,623.62 | -2.55% | 10,666 |
| Mar 6, 2026 | 50,900.00 | 51,200.00 | 50,200.00 | 50,900.00 | 49,898.03 | - | 6,556 |
| Mar 5, 2026 | 52,100.00 | 52,100.00 | 50,600.00 | 50,900.00 | 49,898.03 | 2.93% | 8,269 |
| Mar 4, 2026 | 52,100.00 | 52,300.00 | 49,400.00 | 49,450.00 | 48,476.57 | -6.34% | 19,973 |
| Mar 3, 2026 | 52,700.00 | 53,300.00 | 52,300.00 | 52,800.00 | 51,760.63 | -1.68% | 17,310 |
| Feb 27, 2026 | 54,000.00 | 54,000.00 | 53,200.00 | 53,700.00 | 52,642.91 | -0.19% | 15,640 |
| Feb 26, 2026 | 53,800.00 | 54,400.00 | 53,000.00 | 53,800.00 | 52,740.94 | 2.67% | 23,554 |
| Feb 25, 2026 | 51,900.00 | 52,700.00 | 51,600.00 | 52,400.00 | 51,368.50 | 0.96% | 10,817 |
| Feb 24, 2026 | 52,100.00 | 52,200.00 | 51,000.00 | 51,900.00 | 50,878.35 | -0.38% | 15,887 |
| Feb 23, 2026 | 51,300.00 | 52,200.00 | 51,300.00 | 52,100.00 | 51,074.41 | 1.96% | 9,681 |
| Feb 20, 2026 | 51,700.00 | 51,700.00 | 51,000.00 | 51,100.00 | 50,094.09 | -0.58% | 9,574 |
| Feb 19, 2026 | 51,700.00 | 51,900.00 | 51,100.00 | 51,400.00 | 50,388.19 | -0.19% | 6,588 |
| Feb 13, 2026 | 52,000.00 | 52,000.00 | 51,300.00 | 51,500.00 | 50,486.22 | -0.96% | 5,506 |
| Feb 12, 2026 | 51,500.00 | 52,200.00 | 51,400.00 | 52,000.00 | 50,976.38 | 0.97% | 6,281 |
| Feb 11, 2026 | 51,300.00 | 51,600.00 | 51,100.00 | 51,500.00 | 50,486.22 | 0.19% | 5,143 |
| Feb 10, 2026 | 51,000.00 | 51,600.00 | 50,500.00 | 51,400.00 | 50,388.19 | 1.78% | 10,424 |
| Feb 9, 2026 | 50,300.00 | 50,900.00 | 50,100.00 | 50,500.00 | 49,505.91 | 1.10% | 9,333 |
| Feb 6, 2026 | 50,200.00 | 50,300.00 | 49,500.00 | 49,950.00 | 48,966.73 | -1.28% | 20,147 |
| Feb 5, 2026 | 50,200.00 | 50,900.00 | 49,950.00 | 50,600.00 | 49,603.94 | 1.40% | 11,045 |
| Feb 4, 2026 | 49,850.00 | 49,950.00 | 49,250.00 | 49,900.00 | 48,917.72 | -0.80% | 20,363 |
| Feb 3, 2026 | 50,400.00 | 50,800.00 | 50,200.00 | 50,300.00 | 49,309.84 | 0.20% | 6,976 |
| Feb 2, 2026 | 50,100.00 | 50,800.00 | 50,100.00 | 50,200.00 | 49,211.81 | -0.59% | 8,255 |
| Jan 30, 2026 | 50,500.00 | 51,000.00 | 50,200.00 | 50,500.00 | 49,505.91 | -0.20% | 11,333 |
| Jan 29, 2026 | 50,600.00 | 50,700.00 | 50,100.00 | 50,600.00 | 49,603.94 | - | 12,077 |
| Jan 28, 2026 | 50,800.00 | 50,900.00 | 50,400.00 | 50,600.00 | 49,603.94 | -0.39% | 9,264 |
| Jan 27, 2026 | 50,900.00 | 50,900.00 | 50,400.00 | 50,800.00 | 49,800.00 | 0.59% | 6,076 |
| Jan 26, 2026 | 51,500.00 | 52,600.00 | 50,400.00 | 50,500.00 | 49,505.91 | -0.79% | 11,594 |
| Jan 23, 2026 | 50,400.00 | 51,000.00 | 50,200.00 | 50,900.00 | 49,898.03 | 0.99% | 7,751 |
| Jan 22, 2026 | 50,300.00 | 50,500.00 | 50,000.00 | 50,400.00 | 49,407.87 | 0.80% | 8,426 |
| Jan 21, 2026 | 50,800.00 | 50,800.00 | 49,900.00 | 50,000.00 | 49,015.75 | -1.57% | 10,005 |
| Jan 20, 2026 | 50,200.00 | 51,000.00 | 50,100.00 | 50,800.00 | 49,800.00 | 0.40% | 8,661 |
| Jan 19, 2026 | 50,700.00 | 50,700.00 | 49,750.00 | 50,600.00 | 49,603.94 | -0.39% | 12,157 |
| Jan 16, 2026 | 51,000.00 | 51,200.00 | 50,300.00 | 50,800.00 | 49,800.00 | -0.39% | 12,189 |
| Jan 15, 2026 | 51,400.00 | 51,400.00 | 50,500.00 | 51,000.00 | 49,996.06 | - | 10,145 |
| Jan 14, 2026 | 51,400.00 | 51,400.00 | 50,900.00 | 51,000.00 | 49,996.06 | -0.58% | 14,483 |
| Jan 13, 2026 | 51,400.00 | 52,300.00 | 50,900.00 | 51,300.00 | 50,290.16 | - | 11,336 |
| Jan 12, 2026 | 51,300.00 | 51,900.00 | 51,100.00 | 51,300.00 | 50,290.16 | 0.20% | 2,651 |
| Jan 9, 2026 | 51,100.00 | 51,900.00 | 51,100.00 | 51,200.00 | 50,192.13 | 0.39% | 4,185 |
| Jan 8, 2026 | 51,800.00 | 51,800.00 | 51,000.00 | 51,000.00 | 49,996.06 | -1.73% | 8,208 |
| Jan 7, 2026 | 51,500.00 | 51,900.00 | 51,000.00 | 51,900.00 | 50,878.35 | 1.37% | 6,639 |
| Jan 6, 2026 | 51,700.00 | 51,700.00 | 51,100.00 | 51,200.00 | 50,192.13 | -0.58% | 7,352 |
| Jan 5, 2026 | 51,900.00 | 52,000.00 | 51,300.00 | 51,500.00 | 50,486.22 | -0.19% | 5,111 |
| Jan 2, 2026 | 52,100.00 | 52,500.00 | 51,200.00 | 51,600.00 | 50,584.25 | -0.58% | 5,462 |
| Dec 30, 2025 | 53,000.00 | 53,000.00 | 51,300.00 | 51,900.00 | 50,878.35 | -1.14% | 17,474 |
| Dec 29, 2025 | 52,800.00 | 53,500.00 | 52,400.00 | 52,500.00 | 51,466.54 | -1.69% | 7,088 |
| Dec 26, 2025 | 53,300.00 | 53,500.00 | 52,700.00 | 53,400.00 | 52,348.82 | 0.38% | 7,611 |
| Dec 24, 2025 | 53,100.00 | 53,600.00 | 52,900.00 | 53,200.00 | 52,152.76 | 0.38% | 3,127 |
| Dec 23, 2025 | 53,200.00 | 53,800.00 | 53,000.00 | 53,000.00 | 51,956.69 | -1.30% | 6,213 |
| Dec 22, 2025 | 53,200.00 | 54,200.00 | 53,200.00 | 53,700.00 | 52,642.91 | 0.37% | 2,127 |
| Dec 19, 2025 | 53,700.00 | 53,800.00 | 52,900.00 | 53,500.00 | 52,446.85 | -0.37% | 4,611 |
| Dec 18, 2025 | 53,900.00 | 53,900.00 | 50,300.00 | 53,700.00 | 52,642.91 | -1.10% | 7,914 |
| Dec 17, 2025 | 54,400.00 | 55,500.00 | 53,500.00 | 54,300.00 | 53,231.10 | -0.55% | 5,377 |
| Dec 16, 2025 | 55,000.00 | 55,400.00 | 53,300.00 | 54,600.00 | 53,525.20 | -0.55% | 15,008 |
| Dec 15, 2025 | 55,500.00 | 56,300.00 | 54,900.00 | 54,900.00 | 53,819.29 | -1.26% | 17,509 |
| Dec 12, 2025 | 55,300.00 | 56,200.00 | 55,200.00 | 55,600.00 | 54,505.51 | 0.36% | 11,218 |
| Dec 11, 2025 | 54,800.00 | 55,900.00 | 54,400.00 | 55,400.00 | 54,309.45 | 1.09% | 11,020 |
| Dec 10, 2025 | 54,500.00 | 55,400.00 | 54,300.00 | 54,800.00 | 53,721.26 | 0.55% | 6,352 |
| Dec 9, 2025 | 53,300.00 | 54,600.00 | 53,300.00 | 54,500.00 | 53,427.17 | 2.25% | 4,576 |
| Dec 8, 2025 | 54,100.00 | 54,100.00 | 53,100.00 | 53,300.00 | 52,250.79 | -0.93% | 2,247 |
| Dec 5, 2025 | 55,200.00 | 55,200.00 | 53,700.00 | 53,800.00 | 52,740.94 | -1.82% | 5,509 |
| Dec 4, 2025 | 52,900.00 | 55,000.00 | 52,800.00 | 54,800.00 | 53,721.26 | 3.79% | 15,985 |
| Dec 3, 2025 | 53,200.00 | 53,200.00 | 52,200.00 | 52,800.00 | 51,760.63 | 0.76% | 4,190 |
| Dec 2, 2025 | 52,200.00 | 52,800.00 | 52,200.00 | 52,400.00 | 51,368.50 | - | 5,589 |
| Dec 1, 2025 | 52,400.00 | 52,700.00 | 51,800.00 | 52,400.00 | 51,368.50 | 0.58% | 7,842 |