Want to see KR:004690 full AI Analyst Report?
Samchully Co., Ltd (004690) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 118,200.00 | 118,200.00 | 116,000.00 | 118,000.00 | 118,000.00 | -0.84% | 4,096 | 0.72 |
| Oct 29, 2026 | 119,900.00 | 119,900.00 | 117,600.00 | 119,000.00 | 119,000.00 | -0.67% | 2,871 | 0.49 |
| Oct 28, 2026 | 120,500.00 | 120,500.00 | 118,900.00 | 119,800.00 | 119,800.00 | +0.50% | 4,342 | 0.74 |
| Oct 27, 2026 | 120,200.00 | 120,200.00 | 118,600.00 | 119,200.00 | 119,200.00 | +0.17% | 2,844 | 0.47 |
| Oct 26, 2026 | 120,900.00 | 120,900.00 | 118,100.00 | 119,000.00 | 119,000.00 | -1.49% | 3,576 | 0.58 |
| Oct 23, 2026 | 120,700.00 | 121,900.00 | 119,500.00 | 120,800.00 | 120,800.00 | -1.39% | 4,463 | 0.72 |
| Oct 22, 2026 | 122,500.00 | 123,800.00 | 122,000.00 | 122,500.00 | 122,500.00 | -0.65% | 2,792 | 0.45 |
| Oct 21, 2026 | 124,000.00 | 124,200.00 | 122,700.00 | 123,300.00 | 123,300.00 | -0.56% | 3,558 | 0.56 |
| Oct 20, 2026 | 127,000.00 | 127,000.00 | 122,800.00 | 124,000.00 | 124,000.00 | -1.82% | 3,720 | 0.58 |
| Oct 19, 2026 | 124,900.00 | 126,300.00 | 122,600.00 | 126,300.00 | 126,300.00 | +0.00% | 2,909 | 0.44 |
| Oct 16, 2026 | 123,900.00 | 126,700.00 | 123,000.00 | 126,300.00 | 126,300.00 | +2.85% | 3,631 | 0.55 |
| Oct 15, 2026 | 121,800.00 | 122,800.00 | 120,800.00 | 122,800.00 | 122,800.00 | -0.97% | 6,482 | 0.98 |
| Oct 14, 2026 | 124,000.00 | 127,300.00 | 123,400.00 | 124,000.00 | 124,000.00 | -0.40% | 4,128 | 0.63 |
| Oct 13, 2026 | 126,000.00 | 126,100.00 | 122,400.00 | 124,500.00 | 124,500.00 | -1.89% | 9,270 | 1.43 |
| Oct 12, 2026 | 127,000.00 | 128,400.00 | 126,200.00 | 126,900.00 | 126,900.00 | -0.78% | 2,401 | 0.36 |
| Oct 09, 2026 | 127,900.00 | 128,900.00 | 126,200.00 | 127,900.00 | 127,900.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 128,700.00 | 128,900.00 | 126,200.00 | 127,900.00 | 127,900.00 | -0.31% | 5,549 | 0.79 |
| Oct 07, 2026 | 128,400.00 | 129,000.00 | 126,400.00 | 128,300.00 | 128,300.00 | +0.47% | 4,933 | 0.68 |
| Oct 06, 2026 | 128,100.00 | 128,100.00 | 125,700.00 | 127,700.00 | 127,700.00 | -0.78% | 3,945 | 0.54 |
| Oct 05, 2026 | 128,700.00 | 128,700.00 | 126,100.00 | 128,700.00 | 128,700.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 128,600.00 | 128,700.00 | 126,100.00 | 128,700.00 | 128,700.00 | +1.10% | 2,784 | 0.36 |
| Oct 01, 2026 | 127,800.00 | 129,100.00 | 126,300.00 | 127,300.00 | 127,300.00 | -1.09% | 4,847 | 0.64 |
| Sep 30, 2026 | 131,200.00 | 131,200.00 | 128,100.00 | 128,700.00 | 128,700.00 | -1.76% | 4,847 | 0.64 |
| Sep 29, 2026 | 132,300.00 | 132,300.00 | 129,000.00 | 131,000.00 | 131,000.00 | -0.30% | 4,971 | 0.66 |
| Sep 28, 2026 | 130,100.00 | 132,000.00 | 128,700.00 | 131,400.00 | 131,400.00 | +0.38% | 3,983 | 0.52 |
| Sep 25, 2026 | 130,900.00 | 130,900.00 | 129,000.00 | 130,900.00 | 130,900.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 130,900.00 | 130,900.00 | 129,000.00 | 130,900.00 | 130,900.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 130,100.00 | 130,900.00 | 129,000.00 | 130,900.00 | 130,900.00 | +0.31% | 3,834 | 0.46 |
| Sep 22, 2026 | 130,900.00 | 130,900.00 | 129,600.00 | 130,500.00 | 130,500.00 | -0.61% | 2,958 | 0.35 |
| Sep 21, 2026 | 132,200.00 | 132,300.00 | 129,700.00 | 131,300.00 | 131,300.00 | -0.45% | 8,308 | 0.97 |
| Sep 18, 2026 | 133,700.00 | 133,700.00 | 130,350.00 | 131,900.00 | 131,900.00 | +0.00% | 11,413 | 1.33 |
| Sep 17, 2026 | 132,200.00 | 133,000.00 | 130,600.00 | 131,900.00 | 131,900.00 | -0.23% | 3,747 | 0.44 |
| Sep 16, 2026 | 134,500.00 | 134,500.00 | 131,000.00 | 132,200.00 | 132,200.00 | -0.45% | 2,963 | 0.33 |
| Sep 15, 2026 | 135,400.00 | 136,300.00 | 132,800.00 | 132,800.00 | 132,800.00 | -1.99% | 5,745 | 0.64 |
| Sep 14, 2026 | 138,200.00 | 138,400.00 | 134,600.00 | 135,500.00 | 135,500.00 | -1.02% | 4,559 | 0.50 |
| Sep 11, 2026 | 137,400.00 | 137,500.00 | 135,000.00 | 136,900.00 | 136,900.00 | -0.80% | 12,344 | 1.35 |
| Sep 10, 2026 | 134,700.00 | 138,400.00 | 133,000.00 | 138,000.00 | 138,000.00 | +2.60% | 8,319 | 0.89 |
| Sep 09, 2026 | 133,200.00 | 134,500.00 | 131,700.00 | 134,500.00 | 134,500.00 | +1.51% | 4,310 | 0.45 |
| Sep 08, 2026 | 133,800.00 | 133,900.00 | 131,800.00 | 132,500.00 | 132,500.00 | -0.67% | 5,804 | 0.60 |
| Sep 07, 2026 | 136,700.00 | 136,900.00 | 132,300.00 | 133,400.00 | 133,400.00 | -2.41% | 5,260 | 0.54 |
| Sep 04, 2026 | 136,500.00 | 136,700.00 | 134,100.00 | 136,700.00 | 136,700.00 | +0.15% | 9,261 | 0.95 |
| Sep 03, 2026 | 135,400.00 | 136,600.00 | 134,100.00 | 136,500.00 | 136,500.00 | +0.59% | 7,136 | 0.72 |
| Sep 02, 2026 | 134,000.00 | 135,700.00 | 132,000.00 | 135,700.00 | 135,700.00 | +0.89% | 7,787 | 0.79 |
| Sep 01, 2026 | 132,800.00 | 135,400.00 | 132,800.00 | 134,500.00 | 134,500.00 | +0.82% | 5,635 | 0.56 |
| Aug 31, 2026 | 132,300.00 | 133,400.00 | 130,600.00 | 133,400.00 | 133,400.00 | +0.76% | 6,447 | 0.65 |
| Aug 28, 2026 | 130,100.00 | 132,600.00 | 129,500.00 | 132,400.00 | 132,400.00 | +1.15% | 5,247 | 0.52 |
| Aug 27, 2026 | 131,200.00 | 131,600.00 | 129,000.00 | 130,900.00 | 130,900.00 | -0.08% | 6,717 | 0.66 |
| Aug 26, 2026 | 131,800.00 | 131,800.00 | 130,000.00 | 131,000.00 | 131,000.00 | +0.38% | 2,435 | 0.24 |
| Aug 25, 2026 | 130,000.00 | 130,900.00 | 127,400.00 | 130,500.00 | 130,500.00 | +0.38% | 5,056 | 0.48 |
| Aug 24, 2026 | 129,200.00 | 130,000.00 | 126,700.00 | 130,000.00 | 130,000.00 | +0.08% | 2,022 | 0.18 |