Samchuly Bicycle Co., Ltd 024950
KRX · South Korea · Distribution Services
KRW 4,175.00-20.00 (-0.48%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,190.00 | -0.12% | KRW 4,200.00 | KRW 4,225.00 | KRW 4,155.00 | 856 |
| 2026-10-01 | KRW 4,195.00 | +1.08% | KRW 4,255.00 | KRW 4,255.00 | KRW 4,110.00 | 7.71K |
| 2026-09-30 | KRW 4,150.00 | -1.89% | KRW 4,255.00 | KRW 4,255.00 | KRW 4,135.00 | 11.79K |
| 2026-09-29 | KRW 4,230.00 | -0.70% | KRW 4,260.00 | KRW 4,280.00 | KRW 4,170.00 | 11.14K |
| 2026-09-28 | KRW 4,260.00 | -0.93% | KRW 4,300.00 | KRW 4,325.00 | KRW 4,230.00 | 4.39K |
| 2026-09-23 | KRW 4,300.00 | -1.49% | KRW 4,350.00 | KRW 4,390.00 | KRW 4,285.00 | 15.04K |
| 2026-09-22 | KRW 4,365.00 | -1.58% | KRW 4,415.00 | KRW 4,415.00 | KRW 4,365.00 | 13.81K |
| 2026-09-21 | KRW 4,435.00 | -0.22% | KRW 4,450.00 | KRW 4,520.00 | KRW 4,410.00 | 10.17K |
| 2026-09-18 | KRW 4,445.00 | -0.45% | KRW 4,455.00 | KRW 4,485.00 | KRW 4,405.00 | 21.77K |
| 2026-09-17 | KRW 4,465.00 | -0.78% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,395.00 | 17.73K |
| 2026-09-16 | KRW 4,500.00 | -1.42% | KRW 4,545.00 | KRW 4,750.00 | KRW 4,440.00 | 19.96K |
| 2026-09-15 | KRW 4,565.00 | -2.25% | KRW 4,635.00 | KRW 4,670.00 | KRW 4,500.00 | 24.92K |
| 2026-09-14 | KRW 4,670.00 | -0.32% | KRW 4,685.00 | KRW 4,755.00 | KRW 4,365.00 | 46.38K |
| 2026-09-11 | KRW 4,685.00 | +7.45% | KRW 4,350.00 | KRW 4,850.00 | KRW 4,200.00 | 110.22K |
| 2026-09-10 | KRW 4,360.00 | -3.96% | KRW 4,620.00 | KRW 4,620.00 | KRW 4,360.00 | 31.80K |
| 2026-09-09 | KRW 4,540.00 | -4.72% | KRW 4,730.00 | KRW 4,835.00 | KRW 4,500.00 | 40.64K |
| 2026-09-08 | KRW 4,765.00 | +2.69% | KRW 4,640.00 | KRW 4,795.00 | KRW 4,590.00 | 159.13K |
| 2026-09-07 | KRW 4,640.00 | 0.00% | KRW 4,600.00 | KRW 4,695.00 | KRW 4,600.00 | 47.74K |
| 2026-09-04 | KRW 4,640.00 | +0.87% | KRW 4,670.00 | KRW 4,675.00 | KRW 4,570.00 | 40.04K |
| 2026-09-03 | KRW 4,600.00 | -0.11% | KRW 4,605.00 | KRW 4,660.00 | KRW 4,600.00 | 47.66K |
| 2026-09-02 | KRW 4,605.00 | -1.07% | KRW 4,655.00 | KRW 4,680.00 | KRW 4,605.00 | 43.13K |
| 2026-09-01 | KRW 4,655.00 | +0.32% | KRW 4,640.00 | KRW 4,675.00 | KRW 4,600.00 | 23.17K |
| 2026-08-31 | KRW 4,640.00 | +0.76% | KRW 4,600.00 | KRW 4,685.00 | KRW 4,555.00 | 58.16K |
| 2026-08-28 | KRW 4,605.00 | +0.55% | KRW 4,580.00 | KRW 4,640.00 | KRW 4,575.00 | 25.72K |
| 2026-08-27 | KRW 4,580.00 | -0.43% | KRW 4,605.00 | KRW 4,645.00 | KRW 4,570.00 | 45.01K |
| 2026-08-26 | KRW 4,600.00 | -0.65% | KRW 4,630.00 | KRW 4,685.00 | KRW 4,560.00 | 96.03K |
| 2026-08-25 | KRW 4,630.00 | +1.76% | KRW 4,550.00 | KRW 4,685.00 | KRW 4,530.00 | 106.43K |
| 2026-08-24 | KRW 4,550.00 | +0.78% | KRW 4,505.00 | KRW 4,640.00 | KRW 4,505.00 | 52.03K |
| 2026-08-21 | KRW 4,515.00 | -0.99% | KRW 4,585.00 | KRW 5,040.00 | KRW 4,480.00 | 837.01K |
| 2026-08-20 | KRW 4,560.00 | -0.44% | KRW 4,580.00 | KRW 4,600.00 | KRW 4,545.00 | 112.68K |
| 2026-08-19 | KRW 4,580.00 | -1.40% | KRW 4,665.00 | KRW 4,690.00 | KRW 4,540.00 | 166.19K |
| 2026-08-18 | KRW 4,645.00 | +8.28% | KRW 4,880.00 | KRW 4,905.00 | KRW 4,550.00 | 507.37K |
| 2026-08-14 | KRW 4,290.00 | +4.89% | KRW 4,080.00 | KRW 4,300.00 | KRW 4,080.00 | 89.64K |
| 2026-08-13 | KRW 4,090.00 | +1.36% | KRW 4,040.00 | KRW 4,140.00 | KRW 3,955.00 | 33.28K |
| 2026-08-12 | KRW 4,035.00 | +3.86% | KRW 3,890.00 | KRW 4,080.00 | KRW 3,875.00 | 65.48K |
| 2026-08-11 | KRW 3,885.00 | +2.37% | KRW 3,785.00 | KRW 3,900.00 | KRW 3,775.00 | 18.20K |
| 2026-08-10 | KRW 3,795.00 | -0.13% | KRW 3,850.00 | KRW 3,935.00 | KRW 3,790.00 | 30.82K |
| 2026-08-07 | KRW 3,800.00 | +0.26% | KRW 3,780.00 | KRW 3,850.00 | KRW 3,760.00 | 13.77K |
| 2026-08-06 | KRW 3,790.00 | -1.04% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,735.00 | 20.24K |
| 2026-08-05 | KRW 3,830.00 | +3.10% | KRW 3,715.00 | KRW 3,865.00 | KRW 3,685.00 | 37.27K |
| 2026-08-04 | KRW 3,715.00 | +0.41% | KRW 3,645.00 | KRW 3,810.00 | KRW 3,630.00 | 59.76K |
| 2026-08-03 | KRW 3,700.00 | +7.09% | KRW 3,500.00 | KRW 3,740.00 | KRW 3,450.00 | 93.43K |
| 2026-07-31 | KRW 3,455.00 | +9.86% | KRW 3,200.00 | KRW 3,500.00 | KRW 3,155.00 | 37.36K |
| 2026-07-30 | KRW 3,145.00 | +1.45% | KRW 3,100.00 | KRW 3,320.00 | KRW 3,100.00 | 21.67K |
| 2026-07-29 | KRW 3,100.00 | -3.58% | KRW 3,215.00 | KRW 3,240.00 | KRW 3,075.00 | 31.50K |
| 2026-07-28 | KRW 3,215.00 | -5.16% | KRW 3,300.00 | KRW 3,375.00 | KRW 3,210.00 | 17.67K |
| 2026-07-27 | KRW 3,390.00 | -0.73% | KRW 3,410.00 | KRW 3,460.00 | KRW 3,350.00 | 8.23K |
| 2026-07-24 | KRW 3,415.00 | -1.59% | KRW 3,470.00 | KRW 3,470.00 | KRW 3,360.00 | 21.63K |
| 2026-07-23 | KRW 3,470.00 | +3.89% | KRW 3,355.00 | KRW 3,495.00 | KRW 3,305.00 | 22.52K |
| 2026-07-22 | KRW 3,340.00 | -0.30% | KRW 3,350.00 | KRW 3,465.00 | KRW 3,340.00 | 33.98K |
| 2026-07-21 | KRW 3,350.00 | +1.98% | KRW 3,210.00 | KRW 3,510.00 | KRW 3,175.00 | 27.01K |
| 2026-07-20 | KRW 3,285.00 | -5.60% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,200.00 | 57.02K |
| 2026-07-16 | KRW 3,480.00 | +5.14% | KRW 3,310.00 | KRW 3,755.00 | KRW 3,300.00 | 184.12K |
| 2026-07-15 | KRW 3,310.00 | +4.42% | KRW 3,170.00 | KRW 3,345.00 | KRW 3,170.00 | 24.91K |
| 2026-07-14 | KRW 3,170.00 | -0.94% | KRW 3,195.00 | KRW 3,220.00 | KRW 3,040.00 | 19.06K |
| 2026-07-13 | KRW 3,200.00 | -3.76% | KRW 3,325.00 | KRW 3,360.00 | KRW 3,140.00 | 30.88K |
| 2026-07-10 | KRW 3,325.00 | +5.72% | KRW 3,145.00 | KRW 3,350.00 | KRW 3,060.00 | 30.12K |
| 2026-07-09 | KRW 3,145.00 | -2.33% | KRW 3,220.00 | KRW 3,275.00 | KRW 3,090.00 | 27.06K |
| 2026-07-08 | KRW 3,220.00 | -2.28% | KRW 3,245.00 | KRW 3,430.00 | KRW 3,210.00 | 23.39K |
| 2026-07-07 | KRW 3,295.00 | +0.46% | KRW 3,210.00 | KRW 3,375.00 | KRW 3,210.00 | 18.50K |
| 2026-07-06 | KRW 3,280.00 | +0.92% | KRW 3,250.00 | KRW 3,325.00 | KRW 3,170.00 | 22.86K |
| 2026-07-03 | KRW 3,250.00 | -1.22% | KRW 3,290.00 | KRW 3,335.00 | KRW 3,170.00 | 17.21K |
| 2026-07-02 | KRW 3,290.00 | -0.15% | KRW 3,295.00 | KRW 3,400.00 | KRW 3,195.00 | 31.07K |
| 2026-07-01 | KRW 3,295.00 | +4.94% | KRW 3,140.00 | KRW 3,295.00 | KRW 3,120.00 | 16.84K |
| 2026-06-30 | KRW 3,140.00 | -2.48% | KRW 3,240.00 | KRW 3,300.00 | KRW 3,140.00 | 17.41K |
| 2026-06-29 | KRW 3,220.00 | +6.98% | KRW 3,010.00 | KRW 3,250.00 | KRW 3,010.00 | 15.20K |
| 2026-06-26 | KRW 3,010.00 | -3.83% | KRW 3,105.00 | KRW 3,105.00 | KRW 2,795.00 | 52.97K |
| 2026-06-25 | KRW 3,130.00 | +2.12% | KRW 3,075.00 | KRW 3,330.00 | KRW 3,065.00 | 41.88K |
| 2026-06-24 | KRW 3,065.00 | -1.13% | KRW 3,100.00 | KRW 3,150.00 | KRW 3,035.00 | 47.88K |
| 2026-06-23 | KRW 3,100.00 | -7.74% | KRW 3,360.00 | KRW 3,360.00 | KRW 3,100.00 | 46.28K |
| 2026-06-22 | KRW 3,360.00 | -2.04% | KRW 3,425.00 | KRW 3,425.00 | KRW 3,300.00 | 38.12K |
| 2026-06-19 | KRW 3,430.00 | -3.52% | KRW 3,555.00 | KRW 3,600.00 | KRW 3,390.00 | 41.10K |
| 2026-06-18 | KRW 3,555.00 | -3.53% | KRW 3,685.00 | KRW 3,725.00 | KRW 3,510.00 | 38.12K |
| 2026-06-17 | KRW 3,685.00 | -1.07% | KRW 3,700.00 | KRW 3,770.00 | KRW 3,650.00 | 28.90K |
| 2026-06-16 | KRW 3,725.00 | +0.13% | KRW 3,720.00 | KRW 3,805.00 | KRW 3,645.00 | 59.25K |
| 2026-06-15 | KRW 3,720.00 | -1.20% | KRW 3,765.00 | KRW 3,870.00 | KRW 3,620.00 | 54.72K |
| 2026-06-12 | KRW 3,765.00 | -4.20% | KRW 3,915.00 | KRW 3,920.00 | KRW 3,705.00 | 108.64K |
| 2026-06-11 | KRW 3,930.00 | +11.49% | KRW 3,525.00 | KRW 4,450.00 | KRW 3,480.00 | 526.70K |
| 2026-06-10 | KRW 3,525.00 | +0.43% | KRW 3,510.00 | KRW 3,850.00 | KRW 3,485.00 | 51.19K |
| 2026-06-09 | KRW 3,510.00 | +1.59% | KRW 3,455.00 | KRW 3,605.00 | KRW 3,405.00 | 37.87K |
| 2026-06-08 | KRW 3,455.00 | -6.11% | KRW 3,555.00 | KRW 3,660.00 | KRW 3,295.00 | 55.33K |
| 2026-06-05 | KRW 3,680.00 | -1.74% | KRW 3,745.00 | KRW 3,780.00 | KRW 3,615.00 | 30.95K |
| 2026-06-04 | KRW 3,745.00 | -3.35% | KRW 4,030.00 | KRW 4,030.00 | KRW 3,650.00 | 37.60K |
| 2026-06-02 | KRW 3,875.00 | +3.75% | KRW 3,735.00 | KRW 3,995.00 | KRW 3,625.00 | 70.68K |
| 2026-06-01 | KRW 3,735.00 | -3.74% | KRW 3,995.00 | KRW 3,995.00 | KRW 3,600.00 | 82.96K |
| 2026-05-29 | KRW 3,880.00 | -3.96% | KRW 4,050.00 | KRW 4,100.00 | KRW 3,805.00 | 74.98K |
| 2026-05-28 | KRW 4,040.00 | -0.62% | KRW 4,090.00 | KRW 4,195.00 | KRW 3,905.00 | 55.56K |
| 2026-05-27 | KRW 4,065.00 | -6.12% | KRW 4,330.00 | KRW 4,330.00 | KRW 4,035.00 | 85.23K |
| 2026-05-26 | KRW 4,330.00 | -2.91% | KRW 4,460.00 | KRW 4,570.00 | KRW 4,330.00 | 42.94K |
| 2026-05-22 | KRW 4,460.00 | +3.36% | KRW 4,320.00 | KRW 4,480.00 | KRW 4,315.00 | 51.18K |