Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,355.00 | 4,355.00 | 4,290.00 | 4,300.00 | 4,300.00 | 6,949 |
| 2024-07-23 | 4,355.00 | 4,390.00 | 4,325.00 | 4,350.00 | 4,350.00 | 11,023 |
| 2024-07-22 | 4,500.00 | 4,500.00 | 4,290.00 | 4,355.00 | 4,355.00 | 45,298 |
| 2024-07-19 | 4,550.00 | 4,670.00 | 4,480.00 | 4,485.00 | 4,485.00 | 16,115 |
| 2024-07-18 | 4,610.00 | 4,610.00 | 4,490.00 | 4,550.00 | 4,550.00 | 20,702 |
| 2024-07-17 | 4,540.00 | 4,615.00 | 4,500.00 | 4,615.00 | 4,615.00 | 23,697 |
| 2024-07-16 | 4,635.00 | 4,640.00 | 4,540.00 | 4,540.00 | 4,540.00 | 15,314 |
| 2024-07-15 | 4,580.00 | 4,645.00 | 4,565.00 | 4,635.00 | 4,635.00 | 17,253 |
| 2024-07-12 | 4,570.00 | 4,630.00 | 4,510.00 | 4,625.00 | 4,625.00 | 18,282 |
| 2024-07-11 | 4,615.00 | 4,615.00 | 4,545.00 | 4,570.00 | 4,570.00 | 13,821 |
| 2024-07-10 | 4,445.00 | 4,625.00 | 4,445.00 | 4,615.00 | 4,615.00 | 56,536 |
| 2024-07-09 | 4,360.00 | 4,780.00 | 4,360.00 | 4,455.00 | 4,455.00 | 174,675 |
| 2024-07-08 | 4,355.00 | 4,650.00 | 4,245.00 | 4,380.00 | 4,380.00 | 91,179 |
| 2024-07-05 | 4,375.00 | 4,440.00 | 4,255.00 | 4,255.00 | 4,255.00 | 17,908 |
| 2024-07-04 | 4,420.00 | 4,420.00 | 4,310.00 | 4,390.00 | 4,390.00 | 13,878 |
| 2024-07-03 | 4,360.00 | 4,450.00 | 4,355.00 | 4,445.00 | 4,445.00 | 14,850 |
| 2024-07-02 | 4,400.00 | 4,430.00 | 4,275.00 | 4,400.00 | 4,400.00 | 18,414 |
| 2024-07-01 | 4,495.00 | 4,545.00 | 4,450.00 | 4,450.00 | 4,450.00 | 14,651 |
| 2024-06-28 | 4,405.00 | 4,520.00 | 4,360.00 | 4,495.00 | 4,495.00 | 43,466 |
| 2024-06-27 | 4,355.00 | 4,435.00 | 4,355.00 | 4,405.00 | 4,405.00 | 8,133 |
| 2024-06-26 | 4,425.00 | 4,455.00 | 4,365.00 | 4,435.00 | 4,435.00 | 25,808 |
| 2024-06-25 | 4,310.00 | 4,425.00 | 4,310.00 | 4,425.00 | 4,425.00 | 11,950 |
| 2024-06-24 | 4,325.00 | 4,450.00 | 4,305.00 | 4,390.00 | 4,390.00 | 35,816 |
| 2024-06-21 | 4,380.00 | 4,435.00 | 4,330.00 | 4,425.00 | 4,425.00 | 33,133 |
| 2024-06-20 | 4,255.00 | 4,425.00 | 4,235.00 | 4,380.00 | 4,380.00 | 44,449 |
| 2024-06-19 | 4,250.00 | 4,285.00 | 4,235.00 | 4,265.00 | 4,265.00 | 6,280 |
| 2024-06-18 | 4,300.00 | 4,300.00 | 4,220.00 | 4,250.00 | 4,250.00 | 30,093 |
| 2024-06-17 | 4,400.00 | 4,400.00 | 4,225.00 | 4,285.00 | 4,285.00 | 106,039 |
| 2024-06-14 | 4,400.00 | 4,420.00 | 4,300.00 | 4,400.00 | 4,400.00 | 23,679 |
| 2024-06-13 | 4,485.00 | 4,485.00 | 4,380.00 | 4,400.00 | 4,400.00 | 37,633 |
| 2024-06-12 | 4,660.00 | 4,660.00 | 4,425.00 | 4,460.00 | 4,460.00 | 112,909 |
| 2024-06-11 | 4,390.00 | 4,440.00 | 4,370.00 | 4,440.00 | 4,440.00 | 14,756 |
| 2024-06-10 | 4,355.00 | 4,440.00 | 4,355.00 | 4,430.00 | 4,430.00 | 17,002 |
| 2024-06-07 | 4,360.00 | 4,435.00 | 4,330.00 | 4,410.00 | 4,410.00 | 61,412 |
| 2024-06-05 | 4,415.00 | 4,430.00 | 4,335.00 | 4,390.00 | 4,390.00 | 21,358 |
| 2024-06-04 | 4,360.00 | 4,420.00 | 4,330.00 | 4,390.00 | 4,390.00 | 45,270 |
| 2024-06-03 | 4,360.00 | 4,405.00 | 4,350.00 | 4,385.00 | 4,385.00 | 26,228 |
| 2024-05-31 | 4,450.00 | 4,485.00 | 4,355.00 | 4,395.00 | 4,395.00 | 51,560 |
| 2024-05-30 | 4,475.00 | 4,495.00 | 4,410.00 | 4,450.00 | 4,450.00 | 12,020 |
| 2024-05-29 | 4,450.00 | 4,505.00 | 4,415.00 | 4,480.00 | 4,480.00 | 13,978 |
| 2024-05-28 | 4,495.00 | 4,515.00 | 4,450.00 | 4,470.00 | 4,470.00 | 9,507 |
| 2024-05-27 | 4,515.00 | 4,535.00 | 4,440.00 | 4,495.00 | 4,495.00 | 30,070 |
| 2024-05-24 | 4,515.00 | 4,550.00 | 4,460.00 | 4,515.00 | 4,515.00 | 39,012 |
| 2024-05-23 | 4,600.00 | 4,600.00 | 4,470.00 | 4,515.00 | 4,515.00 | 72,693 |
| 2024-05-22 | 4,550.00 | 4,595.00 | 4,545.00 | 4,595.00 | 4,595.00 | 6,440 |
| 2024-05-21 | 4,625.00 | 4,640.00 | 4,540.00 | 4,600.00 | 4,600.00 | 14,302 |
| 2024-05-20 | 4,560.00 | 4,620.00 | 4,540.00 | 4,610.00 | 4,610.00 | 9,203 |
| 2024-05-17 | 4,660.00 | 4,900.00 | 4,475.00 | 4,530.00 | 4,530.00 | 146,086 |
| 2024-05-16 | 4,625.00 | 4,660.00 | 4,595.00 | 4,660.00 | 4,660.00 | 22,757 |
| 2024-05-14 | 4,475.00 | 4,625.00 | 4,475.00 | 4,625.00 | 4,625.00 | 10,206 |
| 2024-05-13 | 4,650.00 | 4,650.00 | 4,440.00 | 4,525.00 | 4,525.00 | 18,340 |
| 2024-05-10 | 4,545.00 | 4,610.00 | 4,545.00 | 4,610.00 | 4,610.00 | 20,926 |
| 2024-05-09 | 4,560.00 | 4,595.00 | 4,530.00 | 4,545.00 | 4,545.00 | 14,888 |
| 2024-05-08 | 4,550.00 | 4,560.00 | 4,510.00 | 4,560.00 | 4,560.00 | 7,872 |
| 2024-05-07 | 4,525.00 | 4,550.00 | 4,490.00 | 4,550.00 | 4,550.00 | 9,506 |
| 2024-05-03 | 4,505.00 | 4,570.00 | 4,460.00 | 4,525.00 | 4,525.00 | 22,013 |
| 2024-05-02 | 4,510.00 | 4,520.00 | 4,440.00 | 4,515.00 | 4,515.00 | 24,672 |
| 2024-04-30 | 4,490.00 | 4,515.00 | 4,445.00 | 4,510.00 | 4,510.00 | 20,075 |
| 2024-04-29 | 4,380.00 | 4,485.00 | 4,380.00 | 4,465.00 | 4,465.00 | 13,488 |
| 2024-04-26 | 4,440.00 | 4,450.00 | 4,360.00 | 4,380.00 | 4,380.00 | 8,391 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 38.0000 KRW |
| 2019-12-27 | 38.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.