Skip to main content
Samchuly Bicycle Co., Ltd (KOSDAQ:024950)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,305.00
-60.00 (-1.37%)
At close: Dec 4, 2025

Samchuly Bicycle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,265.004,320.004,265.004,315.00-0.23%2,941
Dec 4, 20254,345.004,390.004,305.004,305.004,305.00-1.37%23,572
Dec 3, 20254,400.004,400.004,290.004,365.004,365.001.04%40,870
Dec 2, 20254,255.004,330.004,235.004,320.004,320.001.53%43,613
Dec 1, 20254,285.004,330.004,245.004,255.004,255.00-0.70%37,712
Nov 28, 20254,270.004,330.004,210.004,285.004,285.003.00%101,686
Nov 27, 20254,160.004,185.004,095.004,160.004,160.00-23,460
Nov 26, 20254,025.004,170.004,025.004,160.004,160.003.35%18,219
Nov 25, 20254,100.004,155.003,935.004,025.004,025.00-1.83%26,267
Nov 24, 20254,210.004,225.004,090.004,100.004,100.00-2.61%44,145
Nov 21, 20254,230.004,290.004,170.004,210.004,210.00-0.47%45,470
Nov 20, 20254,140.004,255.004,140.004,230.004,230.002.79%22,601
Nov 19, 20254,040.004,155.004,040.004,115.004,115.001.48%52,047
Nov 18, 20254,155.004,155.004,040.004,055.004,055.00-2.41%41,566
Nov 17, 20254,460.004,460.004,050.004,155.004,155.00-4.26%129,123
Nov 14, 20254,350.004,455.004,285.004,340.004,340.00-0.23%64,760
Nov 13, 20254,200.004,580.004,190.004,350.004,350.003.57%201,186
Nov 12, 20254,175.004,330.004,120.004,200.004,200.001.20%28,892
Nov 11, 20254,170.004,255.004,125.004,150.004,150.00-0.24%32,804
Nov 10, 20253,995.004,160.003,995.004,160.004,160.004.13%23,093
Nov 7, 20254,075.004,105.003,980.003,995.003,995.00-1.96%35,013
Nov 6, 20254,065.004,120.004,030.004,075.004,075.000.25%30,489
Nov 5, 20254,180.004,180.003,960.004,065.004,065.000.12%66,248
Nov 4, 20254,095.004,155.004,025.004,060.004,060.00-0.85%51,196
Nov 3, 20254,205.004,295.004,090.004,095.004,095.00-2.62%62,591
Oct 31, 20254,230.004,255.004,200.004,205.004,205.00-0.83%53,122
Oct 30, 20254,315.004,320.004,220.004,240.004,240.00-1.40%68,332
Oct 29, 20254,355.004,385.004,275.004,300.004,300.00-1.04%74,321
Oct 28, 20254,385.004,440.004,325.004,345.004,345.00-0.69%88,263
Oct 27, 20254,420.004,480.004,300.004,375.004,375.00-0.68%119,193
Oct 24, 20254,510.004,560.004,400.004,405.004,405.00-2.97%95,752
Oct 23, 20254,660.004,665.004,500.004,540.004,540.00-2.58%44,100
Oct 22, 20254,665.004,685.004,585.004,660.004,660.00-0.11%25,388
Oct 21, 20254,650.004,710.004,630.004,665.004,665.000.97%30,836
Oct 20, 20254,590.004,720.004,540.004,620.004,620.000.65%39,999
Oct 17, 20254,780.004,780.004,580.004,590.004,590.00-3.97%65,634
Oct 16, 20254,800.004,920.004,720.004,780.004,780.00-0.42%51,794
Oct 15, 20254,700.004,850.004,700.004,800.004,800.001.91%36,754
Oct 14, 20254,915.004,915.004,700.004,710.004,710.00-4.17%72,959
Oct 13, 20254,850.005,050.004,790.004,915.004,915.000.31%72,134
Oct 10, 20254,955.004,955.004,845.004,900.004,900.000.20%132,177
Oct 2, 20254,780.004,900.004,780.004,890.004,890.002.30%78,315
Oct 1, 20254,770.004,845.004,770.004,780.004,780.00-0.52%59,406
Sep 30, 20254,950.004,950.004,775.004,805.004,805.00-2.04%108,611
Sep 29, 20254,725.004,945.004,715.004,905.004,905.003.81%223,515
Sep 26, 20254,755.004,940.004,695.004,725.004,725.00-0.63%433,259
Sep 25, 20254,555.005,230.004,545.004,755.004,755.004.39%2,044,407
Sep 24, 20254,545.004,585.004,500.004,555.004,555.001.22%32,837
Sep 23, 20254,535.004,540.004,500.004,500.004,500.00-0.88%25,293
Sep 22, 20254,590.004,590.004,535.004,540.004,540.00-0.98%25,300