Samchully Co., Ltd 004690
KRX · South Korea · Utilities
KRW 127,300.00-1,400.00 (-1.09%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 127,300.00 | -1.09% | KRW 127,800.00 | KRW 129,100.00 | KRW 126,300.00 | 4.85K |
| 2026-09-30 | KRW 128,700.00 | -1.76% | KRW 131,200.00 | KRW 131,200.00 | KRW 128,100.00 | 4.85K |
| 2026-09-29 | KRW 131,000.00 | -0.30% | KRW 132,300.00 | KRW 132,300.00 | KRW 129,000.00 | 4.97K |
| 2026-09-28 | KRW 131,400.00 | +0.38% | KRW 130,100.00 | KRW 132,000.00 | KRW 128,700.00 | 3.98K |
| 2026-09-23 | KRW 130,900.00 | +0.31% | KRW 130,100.00 | KRW 130,900.00 | KRW 129,000.00 | 3.83K |
| 2026-09-22 | KRW 130,500.00 | -0.61% | KRW 130,900.00 | KRW 130,900.00 | KRW 129,600.00 | 2.96K |
| 2026-09-21 | KRW 131,300.00 | -0.45% | KRW 132,200.00 | KRW 132,300.00 | KRW 129,700.00 | 8.31K |
| 2026-09-18 | KRW 131,900.00 | 0.00% | KRW 133,700.00 | KRW 133,700.00 | KRW 130,350.00 | 11.41K |
| 2026-09-17 | KRW 131,900.00 | -0.23% | KRW 132,200.00 | KRW 133,000.00 | KRW 130,600.00 | 3.75K |
| 2026-09-16 | KRW 132,200.00 | -0.45% | KRW 134,500.00 | KRW 134,500.00 | KRW 131,000.00 | 2.96K |
| 2026-09-15 | KRW 132,800.00 | -1.99% | KRW 135,400.00 | KRW 136,300.00 | KRW 132,800.00 | 5.79K |
| 2026-09-14 | KRW 135,500.00 | -1.02% | KRW 138,200.00 | KRW 138,400.00 | KRW 134,600.00 | 4.56K |
| 2026-09-11 | KRW 136,900.00 | -0.80% | KRW 137,400.00 | KRW 137,500.00 | KRW 135,000.00 | 12.34K |
| 2026-09-10 | KRW 138,000.00 | +2.60% | KRW 134,700.00 | KRW 138,400.00 | KRW 133,000.00 | 8.32K |
| 2026-09-09 | KRW 134,500.00 | +1.51% | KRW 133,200.00 | KRW 134,500.00 | KRW 131,700.00 | 4.31K |
| 2026-09-08 | KRW 132,500.00 | -0.67% | KRW 133,800.00 | KRW 133,900.00 | KRW 131,800.00 | 5.80K |
| 2026-09-07 | KRW 133,400.00 | -2.41% | KRW 136,700.00 | KRW 136,900.00 | KRW 132,300.00 | 5.26K |
| 2026-09-04 | KRW 136,700.00 | +0.15% | KRW 136,500.00 | KRW 136,700.00 | KRW 134,100.00 | 9.26K |
| 2026-09-03 | KRW 136,500.00 | +0.59% | KRW 135,400.00 | KRW 136,600.00 | KRW 134,100.00 | 7.14K |
| 2026-09-02 | KRW 135,700.00 | +0.89% | KRW 134,000.00 | KRW 135,700.00 | KRW 132,000.00 | 7.79K |
| 2026-09-01 | KRW 134,500.00 | +0.82% | KRW 132,800.00 | KRW 135,400.00 | KRW 132,800.00 | 5.64K |
| 2026-08-31 | KRW 133,400.00 | +0.76% | KRW 132,300.00 | KRW 133,400.00 | KRW 130,600.00 | 6.45K |
| 2026-08-28 | KRW 132,400.00 | +1.15% | KRW 130,100.00 | KRW 132,600.00 | KRW 129,500.00 | 5.25K |
| 2026-08-27 | KRW 130,900.00 | -0.08% | KRW 131,200.00 | KRW 131,600.00 | KRW 129,000.00 | 6.72K |
| 2026-08-26 | KRW 131,000.00 | +0.38% | KRW 131,800.00 | KRW 131,800.00 | KRW 130,000.00 | 2.44K |
| 2026-08-25 | KRW 130,500.00 | +0.38% | KRW 130,000.00 | KRW 130,900.00 | KRW 127,400.00 | 5.06K |
| 2026-08-24 | KRW 130,000.00 | +0.08% | KRW 129,200.00 | KRW 130,000.00 | KRW 126,700.00 | 2.02K |
| 2026-08-21 | KRW 129,900.00 | -0.38% | KRW 128,800.00 | KRW 130,600.00 | KRW 126,300.00 | 6.77K |
| 2026-08-20 | KRW 130,400.00 | +0.23% | KRW 129,600.00 | KRW 131,400.00 | KRW 127,500.00 | 11.46K |
| 2026-08-19 | KRW 130,100.00 | +4.67% | KRW 123,000.00 | KRW 130,800.00 | KRW 121,200.00 | 30.37K |
| 2026-08-18 | KRW 124,300.00 | -0.32% | KRW 123,800.00 | KRW 125,000.00 | KRW 122,100.00 | 11.12K |
| 2026-08-14 | KRW 124,700.00 | +1.63% | KRW 122,100.00 | KRW 124,900.00 | KRW 120,700.00 | 7.68K |
| 2026-08-13 | KRW 122,700.00 | -0.41% | KRW 123,900.00 | KRW 123,900.00 | KRW 120,400.00 | 7.75K |
| 2026-08-12 | KRW 123,200.00 | -0.40% | KRW 123,700.00 | KRW 124,700.00 | KRW 122,000.00 | 8.46K |
| 2026-08-11 | KRW 123,700.00 | +0.49% | KRW 123,600.00 | KRW 124,900.00 | KRW 122,200.00 | 7.69K |
| 2026-08-10 | KRW 123,100.00 | +2.50% | KRW 120,200.00 | KRW 124,600.00 | KRW 119,800.00 | 9.41K |
| 2026-08-07 | KRW 120,100.00 | +0.25% | KRW 120,100.00 | KRW 120,700.00 | KRW 118,500.00 | 7.92K |
| 2026-08-06 | KRW 119,800.00 | 0.00% | KRW 120,000.00 | KRW 120,300.00 | KRW 118,500.00 | 5.82K |
| 2026-08-05 | KRW 119,800.00 | +0.76% | KRW 119,000.00 | KRW 120,600.00 | KRW 118,200.00 | 7.45K |
| 2026-08-04 | KRW 118,900.00 | +2.68% | KRW 116,200.00 | KRW 118,900.00 | KRW 115,600.00 | 8.66K |
| 2026-08-03 | KRW 115,800.00 | -2.11% | KRW 118,800.00 | KRW 118,800.00 | KRW 113,800.00 | 9.26K |
| 2026-07-31 | KRW 118,300.00 | +1.72% | KRW 116,000.00 | KRW 118,400.00 | KRW 112,100.00 | 6.87K |
| 2026-07-30 | KRW 116,300.00 | +4.59% | KRW 109,600.00 | KRW 116,700.00 | KRW 109,600.00 | 10.69K |
| 2026-07-29 | KRW 111,200.00 | -3.22% | KRW 114,900.00 | KRW 117,300.00 | KRW 108,800.00 | 12.65K |
| 2026-07-28 | KRW 114,900.00 | -2.63% | KRW 116,900.00 | KRW 117,000.00 | KRW 113,600.00 | 8.86K |
| 2026-07-27 | KRW 118,000.00 | -1.01% | KRW 120,300.00 | KRW 120,300.00 | KRW 116,600.00 | 6.15K |
| 2026-07-24 | KRW 119,200.00 | +2.41% | KRW 116,200.00 | KRW 121,100.00 | KRW 115,600.00 | 12.48K |
| 2026-07-23 | KRW 116,400.00 | +2.19% | KRW 114,900.00 | KRW 116,600.00 | KRW 113,800.00 | 7.29K |
| 2026-07-22 | KRW 113,900.00 | +1.79% | KRW 113,000.00 | KRW 115,500.00 | KRW 112,100.00 | 8.03K |
| 2026-07-21 | KRW 111,900.00 | +0.72% | KRW 111,600.00 | KRW 112,000.00 | KRW 108,400.00 | 6.96K |
| 2026-07-20 | KRW 111,100.00 | -2.88% | KRW 113,400.00 | KRW 113,600.00 | KRW 111,000.00 | 6.29K |
| 2026-07-16 | KRW 114,400.00 | +0.53% | KRW 114,000.00 | KRW 115,800.00 | KRW 112,800.00 | 7.57K |
| 2026-07-15 | KRW 113,800.00 | 0.00% | KRW 113,400.00 | KRW 115,800.00 | KRW 113,100.00 | 9.03K |
| 2026-07-14 | KRW 113,800.00 | +1.52% | KRW 114,800.00 | KRW 115,200.00 | KRW 111,500.00 | 15.80K |
| 2026-07-13 | KRW 112,100.00 | -1.15% | KRW 114,300.00 | KRW 115,600.00 | KRW 111,600.00 | 14.69K |
| 2026-07-10 | KRW 113,400.00 | -0.61% | KRW 113,100.00 | KRW 115,800.00 | KRW 112,800.00 | 20.40K |
| 2026-07-09 | KRW 114,100.00 | -0.17% | KRW 114,300.00 | KRW 116,500.00 | KRW 111,600.00 | 9.06K |
| 2026-07-08 | KRW 114,300.00 | -3.30% | KRW 119,000.00 | KRW 119,300.00 | KRW 113,500.00 | 10.71K |
| 2026-07-07 | KRW 118,200.00 | +0.42% | KRW 117,700.00 | KRW 120,000.00 | KRW 115,500.00 | 11.91K |
| 2026-07-06 | KRW 117,700.00 | -0.51% | KRW 117,500.00 | KRW 118,900.00 | KRW 115,500.00 | 3.21K |
| 2026-07-03 | KRW 118,300.00 | +1.11% | KRW 117,700.00 | KRW 118,300.00 | KRW 114,600.00 | 4.89K |
| 2026-07-02 | KRW 117,000.00 | -0.09% | KRW 117,100.00 | KRW 119,800.00 | KRW 114,500.00 | 2.68K |
| 2026-07-01 | KRW 117,100.00 | +2.72% | KRW 116,700.00 | KRW 117,100.00 | KRW 113,400.00 | 6.03K |
| 2026-06-30 | KRW 114,000.00 | -2.48% | KRW 118,200.00 | KRW 118,200.00 | KRW 113,800.00 | 8.67K |
| 2026-06-29 | KRW 116,900.00 | +6.37% | KRW 111,000.00 | KRW 117,600.00 | KRW 109,900.00 | 19.95K |
| 2026-06-26 | KRW 109,900.00 | -2.14% | KRW 113,800.00 | KRW 113,800.00 | KRW 107,600.00 | 19.81K |
| 2026-06-25 | KRW 112,300.00 | -0.18% | KRW 114,400.00 | KRW 116,700.00 | KRW 111,900.00 | 12.58K |
| 2026-06-24 | KRW 112,500.00 | -0.79% | KRW 112,200.00 | KRW 115,700.00 | KRW 110,100.00 | 12.99K |
| 2026-06-23 | KRW 113,400.00 | -1.82% | KRW 115,500.00 | KRW 116,500.00 | KRW 112,200.00 | 13.82K |
| 2026-06-22 | KRW 115,500.00 | +0.26% | KRW 117,200.00 | KRW 117,200.00 | KRW 115,000.00 | 5.27K |
| 2026-06-19 | KRW 115,200.00 | -5.88% | KRW 122,400.00 | KRW 122,400.00 | KRW 115,200.00 | 24.93K |
| 2026-06-18 | KRW 122,400.00 | -1.13% | KRW 124,500.00 | KRW 124,500.00 | KRW 119,900.00 | 9.54K |
| 2026-06-17 | KRW 123,800.00 | -1.82% | KRW 126,100.00 | KRW 127,000.00 | KRW 123,000.00 | 11.76K |
| 2026-06-16 | KRW 126,100.00 | +1.20% | KRW 125,400.00 | KRW 126,100.00 | KRW 122,600.00 | 12.17K |
| 2026-06-15 | KRW 124,600.00 | +2.05% | KRW 123,000.00 | KRW 127,500.00 | KRW 122,400.00 | 21.41K |
| 2026-06-12 | KRW 122,100.00 | +1.75% | KRW 120,600.00 | KRW 122,900.00 | KRW 120,500.00 | 16.33K |
| 2026-06-11 | KRW 120,000.00 | +2.48% | KRW 116,900.00 | KRW 120,600.00 | KRW 116,600.00 | 10.62K |
| 2026-06-10 | KRW 117,100.00 | -2.34% | KRW 119,400.00 | KRW 119,400.00 | KRW 115,000.00 | 11.76K |
| 2026-06-09 | KRW 119,900.00 | +2.30% | KRW 119,300.00 | KRW 120,800.00 | KRW 115,600.00 | 9.53K |
| 2026-06-08 | KRW 117,200.00 | -3.14% | KRW 117,500.00 | KRW 117,800.00 | KRW 110,500.00 | 16.66K |
| 2026-06-05 | KRW 121,000.00 | +0.83% | KRW 118,800.00 | KRW 122,000.00 | KRW 118,800.00 | 9.10K |
| 2026-06-04 | KRW 120,000.00 | +0.08% | KRW 119,700.00 | KRW 121,300.00 | KRW 117,400.00 | 13.95K |
| 2026-06-02 | KRW 119,900.00 | -0.42% | KRW 121,700.00 | KRW 121,700.00 | KRW 117,000.00 | 10.88K |
| 2026-06-01 | KRW 120,400.00 | -3.37% | KRW 123,500.00 | KRW 123,600.00 | KRW 120,000.00 | 20.94K |
| 2026-05-29 | KRW 124,600.00 | -0.88% | KRW 125,000.00 | KRW 127,200.00 | KRW 124,300.00 | 6.99K |
| 2026-05-28 | KRW 125,700.00 | +0.80% | KRW 125,100.00 | KRW 125,800.00 | KRW 122,700.00 | 18.20K |
| 2026-05-27 | KRW 124,700.00 | -0.87% | KRW 125,200.00 | KRW 125,800.00 | KRW 124,000.00 | 30.45K |
| 2026-05-26 | KRW 125,800.00 | -1.49% | KRW 129,900.00 | KRW 129,900.00 | KRW 124,500.00 | 22.26K |
| 2026-05-22 | KRW 127,700.00 | +1.83% | KRW 126,600.00 | KRW 128,500.00 | KRW 124,500.00 | 6.79K |
| 2026-05-21 | KRW 125,400.00 | +1.79% | KRW 124,600.00 | KRW 126,500.00 | KRW 124,600.00 | 11.88K |