Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,370.00 | 4,425.00 | 4,370.00 | 4,425.00 | 4,425.00 | 13,335 |
| 2024-04-24 | 4,410.00 | 4,445.00 | 4,390.00 | 4,420.00 | 4,420.00 | 6,697 |
| 2024-04-23 | 4,405.00 | 4,460.00 | 4,390.00 | 4,400.00 | 4,400.00 | 7,562 |
| 2024-04-22 | 4,405.00 | 4,405.00 | 4,355.00 | 4,405.00 | 4,405.00 | 8,937 |
| 2024-04-19 | 4,455.00 | 4,475.00 | 4,330.00 | 4,410.00 | 4,410.00 | 19,847 |
| 2024-04-18 | 4,450.00 | 4,470.00 | 4,385.00 | 4,455.00 | 4,455.00 | 18,506 |
| 2024-04-17 | 4,450.00 | 4,450.00 | 4,370.00 | 4,405.00 | 4,405.00 | 9,791 |
| 2024-04-16 | 4,485.00 | 4,500.00 | 4,335.00 | 4,390.00 | 4,390.00 | 37,886 |
| 2024-04-15 | 4,480.00 | 4,535.00 | 4,405.00 | 4,485.00 | 4,485.00 | 13,577 |
| 2024-04-12 | 4,440.00 | 4,510.00 | 4,405.00 | 4,485.00 | 4,485.00 | 16,263 |
| 2024-04-11 | 4,400.00 | 4,480.00 | 4,375.00 | 4,440.00 | 4,440.00 | 45,831 |
| 2024-04-09 | 4,525.00 | 4,580.00 | 4,495.00 | 4,495.00 | 4,495.00 | 40,000 |
| 2024-04-08 | 4,655.00 | 4,665.00 | 4,525.00 | 4,525.00 | 4,525.00 | 94,261 |
| 2024-04-05 | 4,475.00 | 5,130.00 | 4,330.00 | 4,655.00 | 4,655.00 | 1,689,749 |
| 2024-04-04 | 4,355.00 | 4,440.00 | 4,340.00 | 4,420.00 | 4,420.00 | 11,395 |
| 2024-04-03 | 4,400.00 | 4,400.00 | 4,315.00 | 4,350.00 | 4,350.00 | 24,886 |
| 2024-04-02 | 4,510.00 | 4,560.00 | 4,420.00 | 4,430.00 | 4,430.00 | 19,437 |
| 2024-04-01 | 4,425.00 | 4,490.00 | 4,425.00 | 4,455.00 | 4,455.00 | 10,527 |
| 2024-03-29 | 4,500.00 | 4,500.00 | 4,405.00 | 4,425.00 | 4,425.00 | 25,918 |
| 2024-03-28 | 4,505.00 | 4,505.00 | 4,390.00 | 4,390.00 | 4,390.00 | 15,043 |
| 2024-03-27 | 4,495.00 | 4,500.00 | 4,385.00 | 4,430.00 | 4,430.00 | 18,403 |
| 2024-03-26 | 4,355.00 | 4,515.00 | 4,245.00 | 4,495.00 | 4,495.00 | 95,501 |
| 2024-03-25 | 4,435.00 | 4,435.00 | 4,335.00 | 4,355.00 | 4,355.00 | 11,714 |
| 2024-03-22 | 4,435.00 | 4,435.00 | 4,315.00 | 4,425.00 | 4,425.00 | 14,161 |
| 2024-03-21 | 4,315.00 | 4,490.00 | 4,300.00 | 4,355.00 | 4,355.00 | 18,531 |
| 2024-03-20 | 4,380.00 | 4,480.00 | 4,220.00 | 4,360.00 | 4,360.00 | 22,210 |
| 2024-03-19 | 4,405.00 | 4,480.00 | 4,360.00 | 4,380.00 | 4,380.00 | 20,282 |
| 2024-03-18 | 4,270.00 | 4,490.00 | 4,270.00 | 4,405.00 | 4,405.00 | 41,046 |
| 2024-03-15 | 4,320.00 | 4,375.00 | 4,270.00 | 4,305.00 | 4,305.00 | 13,908 |
| 2024-03-14 | 4,320.00 | 4,320.00 | 4,210.00 | 4,310.00 | 4,310.00 | 11,184 |
| 2024-03-13 | 4,415.00 | 4,415.00 | 4,220.00 | 4,275.00 | 4,275.00 | 12,676 |
| 2024-03-12 | 4,390.00 | 4,390.00 | 4,265.00 | 4,310.00 | 4,310.00 | 22,227 |
| 2024-03-11 | 4,305.00 | 4,330.00 | 4,245.00 | 4,330.00 | 4,330.00 | 12,797 |
| 2024-03-08 | 4,250.00 | 4,365.00 | 4,210.00 | 4,305.00 | 4,305.00 | 30,418 |
| 2024-03-07 | 4,315.00 | 4,315.00 | 4,230.00 | 4,245.00 | 4,245.00 | 34,390 |
| 2024-03-06 | 4,325.00 | 4,350.00 | 4,290.00 | 4,310.00 | 4,310.00 | 20,380 |
| 2024-03-05 | 4,370.00 | 4,455.00 | 4,305.00 | 4,330.00 | 4,330.00 | 33,138 |
| 2024-03-04 | 4,405.00 | 4,570.00 | 4,375.00 | 4,405.00 | 4,405.00 | 33,433 |
| 2024-02-29 | 4,455.00 | 4,505.00 | 4,400.00 | 4,405.00 | 4,405.00 | 24,945 |
| 2024-02-28 | 4,495.00 | 4,520.00 | 4,455.00 | 4,495.00 | 4,495.00 | 7,530 |
| 2024-02-27 | 4,595.00 | 4,595.00 | 4,460.00 | 4,495.00 | 4,495.00 | 18,868 |
| 2024-02-26 | 4,735.00 | 4,735.00 | 4,510.00 | 4,565.00 | 4,565.00 | 17,003 |
| 2024-02-23 | 4,555.00 | 4,660.00 | 4,525.00 | 4,560.00 | 4,560.00 | 26,791 |
| 2024-02-22 | 4,585.00 | 4,655.00 | 4,510.00 | 4,525.00 | 4,525.00 | 51,399 |
| 2024-02-21 | 4,720.00 | 4,720.00 | 4,580.00 | 4,655.00 | 4,655.00 | 20,237 |
| 2024-02-20 | 4,760.00 | 4,760.00 | 4,625.00 | 4,655.00 | 4,655.00 | 30,526 |
| 2024-02-19 | 4,585.00 | 4,720.00 | 4,480.00 | 4,700.00 | 4,700.00 | 65,935 |
| 2024-02-16 | 4,565.00 | 4,565.00 | 4,440.00 | 4,540.00 | 4,540.00 | 38,210 |
| 2024-02-15 | 4,595.00 | 4,595.00 | 4,475.00 | 4,565.00 | 4,565.00 | 23,181 |
| 2024-02-14 | 4,400.00 | 4,635.00 | 4,400.00 | 4,595.00 | 4,595.00 | 27,344 |
| 2024-02-13 | 4,630.00 | 4,630.00 | 4,415.00 | 4,465.00 | 4,465.00 | 93,219 |
| 2024-02-08 | 4,830.00 | 4,830.00 | 4,590.00 | 4,600.00 | 4,600.00 | 46,239 |
| 2024-02-07 | 4,890.00 | 4,890.00 | 4,685.00 | 4,800.00 | 4,800.00 | 43,863 |
| 2024-02-06 | 4,725.00 | 4,845.00 | 4,550.00 | 4,805.00 | 4,805.00 | 40,741 |
| 2024-02-05 | 4,910.00 | 4,910.00 | 4,825.00 | 4,835.00 | 4,835.00 | 27,731 |
| 2024-02-02 | 4,800.00 | 4,910.00 | 4,775.00 | 4,860.00 | 4,860.00 | 46,422 |
| 2024-02-01 | 4,760.00 | 4,820.00 | 4,645.00 | 4,800.00 | 4,800.00 | 51,423 |
| 2024-01-31 | 4,780.00 | 4,865.00 | 4,695.00 | 4,770.00 | 4,770.00 | 57,403 |
| 2024-01-30 | 4,685.00 | 4,820.00 | 4,625.00 | 4,780.00 | 4,780.00 | 69,693 |
| 2024-01-29 | 4,660.00 | 4,720.00 | 4,590.00 | 4,705.00 | 4,705.00 | 38,085 |
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.