Singapore markets open in 7 hours 7 minutes

Samho Development Co., LTD (010960.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
3,375.00+20.00 (+0.60%)
At close: 03:30PM KST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.000.000.003,375.003,375.00-
10 May 20243,375.003,375.003,350.003,355.003,355.009,999
09 May 20243,345.003,375.003,335.003,375.003,375.0014,828
08 May 20243,340.003,370.003,335.003,365.003,365.0015,565
07 May 20243,330.003,360.003,310.003,350.003,350.0013,760
03 May 20243,335.003,345.003,320.003,330.003,330.007,431
02 May 20243,295.003,340.003,295.003,335.003,335.007,526
30 Apr 20243,310.003,325.003,295.003,320.003,320.0010,596
29 Apr 20243,300.003,320.003,285.003,310.003,310.0011,866
26 Apr 20243,300.003,320.003,265.003,300.003,300.0021,738
25 Apr 20243,270.003,295.003,260.003,290.003,290.0019,641
24 Apr 20243,265.003,285.003,260.003,270.003,270.007,384
23 Apr 20243,250.003,290.003,250.003,265.003,265.0016,810
22 Apr 20243,245.003,300.003,245.003,270.003,270.0029,178
19 Apr 20243,240.003,280.003,200.003,260.003,260.0078,259
18 Apr 20243,240.003,295.003,240.003,285.003,285.005,128
17 Apr 20243,265.003,280.003,240.003,260.003,260.0016,819
16 Apr 20243,295.003,305.003,255.003,265.003,265.0029,781
15 Apr 20243,305.003,305.003,260.003,300.003,300.0015,097
12 Apr 20243,250.003,335.003,250.003,310.003,310.0034,131
11 Apr 20243,240.003,265.003,235.003,260.003,260.0019,423
09 Apr 20243,215.003,260.003,215.003,240.003,240.0026,435
08 Apr 20243,300.003,300.003,240.003,245.003,245.0019,730
05 Apr 20243,290.003,295.003,260.003,285.003,285.007,362
04 Apr 20243,295.003,305.003,215.003,285.003,285.0067,768
03 Apr 20243,265.003,340.003,250.003,290.003,290.0039,827
02 Apr 20243,360.003,360.003,280.003,285.003,285.0022,613
01 Apr 20243,265.003,315.003,265.003,315.003,315.0013,203
29 Mar 20243,360.003,360.003,280.003,290.003,290.0017,658
28 Mar 20243,365.003,390.003,325.003,355.003,355.0014,902
27 Mar 20243,355.003,400.003,340.003,365.003,365.0018,617
26 Mar 20243,390.003,390.003,305.003,355.003,355.0015,530
25 Mar 20243,315.003,360.003,310.003,310.003,310.0017,182
22 Mar 20243,305.003,305.003,280.003,305.003,305.0014,533
21 Mar 20243,310.003,325.003,285.003,300.003,300.0022,512
20 Mar 20243,295.003,300.003,255.003,275.003,275.0021,393
19 Mar 20243,325.003,325.003,275.003,280.003,280.0036,580
18 Mar 20243,325.003,340.003,300.003,305.003,305.0014,455
15 Mar 20243,365.003,370.003,315.003,335.003,335.0019,172
14 Mar 20243,380.003,400.003,330.003,365.003,365.0017,952
13 Mar 20243,380.003,405.003,365.003,375.003,375.0014,778
12 Mar 20243,425.003,425.003,385.003,385.003,385.0017,654
11 Mar 20243,400.003,425.003,360.003,410.003,410.0028,779
08 Mar 20243,265.003,405.003,265.003,400.003,400.0026,925
07 Mar 20243,260.003,290.003,240.003,285.003,285.0031,223
06 Mar 20243,245.003,280.003,235.003,280.003,280.0019,456
05 Mar 20243,230.003,270.003,195.003,230.003,230.0051,905
04 Mar 20243,280.003,305.003,220.003,240.003,240.0070,714
29 Feb 20243,355.003,360.003,275.003,275.003,275.0044,607
28 Feb 20243,310.003,360.003,310.003,360.003,360.0022,432
27 Feb 20243,375.003,375.003,310.003,310.003,310.0022,877
26 Feb 20243,380.003,420.003,350.003,360.003,360.0015,629
23 Feb 20243,390.003,405.003,365.003,380.003,380.0010,837
22 Feb 20243,440.003,450.003,360.003,385.003,385.0025,029
21 Feb 20243,435.003,480.003,420.003,420.003,420.0011,503
20 Feb 20243,470.003,510.003,455.003,470.003,470.0018,991
19 Feb 20243,470.003,520.003,465.003,475.003,475.0019,434
16 Feb 20243,495.003,525.003,445.003,470.003,470.0034,981
15 Feb 20243,485.003,515.003,460.003,465.003,465.0017,876
14 Feb 20243,485.003,530.003,460.003,465.003,465.0015,888
13 Feb 20243,480.003,485.003,445.003,485.003,485.0015,606
08 Feb 20243,420.003,480.003,415.003,480.003,480.0036,387
07 Feb 20243,420.003,445.003,380.003,430.003,430.0029,772
06 Feb 20243,460.003,460.003,410.003,420.003,420.0042,709
05 Feb 20243,460.003,460.003,400.003,440.003,440.0034,695
02 Feb 20243,390.003,440.003,365.003,430.003,430.0070,500
01 Feb 20243,275.003,490.003,275.003,410.003,410.00307,271
31 Jan 20243,265.003,310.003,240.003,260.003,260.0017,087
30 Jan 20243,250.003,310.003,245.003,265.003,265.0042,588
29 Jan 20243,265.003,265.003,210.003,240.003,240.0028,047
26 Jan 20243,230.003,300.003,230.003,240.003,240.0027,023
25 Jan 20243,215.003,240.003,215.003,230.003,230.007,404
24 Jan 20243,250.003,265.003,210.003,215.003,215.0018,686
23 Jan 20243,270.003,285.003,225.003,250.003,250.0018,033
22 Jan 20243,265.003,290.003,240.003,250.003,250.0010,506
19 Jan 20243,235.003,290.003,230.003,265.003,265.0014,186
18 Jan 20243,245.003,285.003,230.003,230.003,230.0018,553
17 Jan 20243,295.003,295.003,230.003,245.003,245.0019,158
16 Jan 20243,340.003,345.003,295.003,295.003,295.0021,553
15 Jan 20243,340.003,345.003,330.003,340.003,340.00989
12 Jan 20243,330.003,350.003,320.003,340.003,340.007,620
11 Jan 20243,325.003,345.003,300.003,330.003,330.0026,048
10 Jan 20243,345.003,345.003,325.003,325.003,325.0012,014
09 Jan 20243,340.003,350.003,315.003,340.003,340.0012,636
08 Jan 20243,315.003,370.003,305.003,340.003,340.0020,671
05 Jan 20243,390.003,390.003,315.003,345.003,345.0014,141
04 Jan 20243,375.003,435.003,360.003,360.003,360.005,293
03 Jan 20243,360.003,405.003,350.003,365.003,365.0015,493
02 Jan 20243,395.003,395.003,340.003,355.003,355.0016,852
28 Dec 20233,455.003,455.003,335.003,395.003,395.0020,969
27 Dec 20233,435.003,490.003,375.003,400.003,400.0044,082
27 Dec 2023190 Dividend
26 Dec 20233,505.003,580.003,490.003,515.003,325.0065,125
22 Dec 20233,500.003,530.003,495.003,505.003,315.5416,357
21 Dec 20233,480.003,520.003,480.003,500.003,310.819,517
20 Dec 20233,480.003,515.003,475.003,505.003,315.5419,923
19 Dec 20233,510.003,510.003,470.003,480.003,291.8914,393
18 Dec 20233,500.003,530.003,490.003,510.003,320.2720,564
15 Dec 20233,560.003,560.003,500.003,530.003,339.1919,231
14 Dec 20233,560.003,580.003,530.003,550.003,358.1125,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...