Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004440.KO stock page

Samil C&S Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-264,810.004,810.004,625.004,660.004,660.0061,195
2024-01-254,740.004,810.004,620.004,740.004,740.0090,272
2024-01-244,690.004,700.004,590.004,695.004,695.0038,221
2024-01-234,550.004,670.004,550.004,660.004,660.0045,378
2024-01-224,675.004,675.004,555.004,575.004,575.0042,408
2024-01-194,530.004,685.004,505.004,630.004,630.0063,784
2024-01-184,550.004,700.004,550.004,630.004,630.0035,259
2024-01-174,695.004,695.004,490.004,595.004,595.0094,579
2024-01-164,800.004,800.004,560.004,685.004,685.0099,695
2024-01-154,615.004,740.004,520.004,735.004,735.00293,806
2024-01-124,430.005,330.004,360.004,520.004,520.003,388,310
2024-01-114,365.004,410.004,340.004,400.004,400.0012,943
2024-01-104,430.004,430.004,345.004,360.004,360.005,523
2024-01-094,435.004,435.004,350.004,350.004,350.007,391
2024-01-084,435.004,435.004,340.004,345.004,345.009,140
2024-01-054,445.004,445.004,335.004,360.004,360.007,596
2024-01-044,405.004,410.004,360.004,375.004,375.0011,161
2024-01-034,320.004,435.004,320.004,405.004,405.0016,829
2024-01-024,320.004,395.004,320.004,365.004,365.0026,803
2023-12-284,325.004,355.004,310.004,320.004,320.0023,926
2023-12-274,375.004,940.004,300.004,325.004,325.00579,873
2023-12-264,470.004,475.004,300.004,300.004,300.0022,360
2023-12-224,400.004,465.004,335.004,450.004,450.0012,710
2023-12-214,400.004,400.004,315.004,400.004,400.005,239
2023-12-204,315.004,475.004,315.004,360.004,360.009,461
2023-12-194,325.004,425.004,295.004,315.004,315.0021,806
2023-12-184,300.004,400.004,300.004,325.004,325.0018,318
2023-12-154,440.004,440.004,280.004,300.004,300.0019,951
2023-12-144,380.004,420.004,275.004,275.004,275.0025,933
2023-12-134,460.004,460.004,350.004,350.004,350.0022,049
2023-12-124,600.004,600.004,400.004,400.004,400.0025,403
2023-12-114,530.004,590.004,460.004,520.004,520.0023,358
2023-12-084,505.004,650.004,480.004,530.004,530.009,964
2023-12-074,640.004,640.004,505.004,505.004,505.0016,168
2023-12-064,515.004,630.004,515.004,600.004,600.0014,332
2023-12-054,585.004,630.004,540.004,605.004,605.0015,719
2023-12-044,500.004,615.004,500.004,585.004,585.0021,134
2023-12-014,740.004,740.004,550.004,560.004,560.0022,597
2023-11-304,840.004,840.004,570.004,585.004,585.0021,071
2023-11-294,650.004,690.004,590.004,640.004,640.0012,232
2023-11-284,735.004,735.004,460.004,650.004,650.0020,410
2023-11-274,920.004,950.004,685.004,705.004,705.0025,045
2023-11-244,790.004,895.004,710.004,800.004,800.0019,519
2023-11-234,875.004,875.004,725.004,770.004,770.0032,579
2023-11-224,855.004,940.004,745.004,860.004,860.0037,204
2023-11-214,970.004,970.004,820.004,915.004,915.0032,447
2023-11-204,795.004,940.004,795.004,930.004,930.0053,572
2023-11-174,960.004,960.004,720.004,795.004,795.0060,054
2023-11-164,875.004,960.004,840.004,960.004,960.0043,606
2023-11-154,885.004,885.004,765.004,875.004,875.0060,375
2023-11-144,625.004,925.004,625.004,885.004,885.00123,302
2023-11-134,595.004,725.004,525.004,605.004,605.0086,314
2023-11-104,520.004,880.004,435.004,450.004,450.00172,979
2023-11-094,700.004,705.004,450.004,515.004,515.00110,809
2023-11-084,890.005,670.004,615.004,705.004,705.00616,131
2023-11-074,710.004,900.004,520.004,890.004,890.0081,514
2023-11-064,670.004,730.004,510.004,710.004,710.0039,556
2023-11-034,500.004,610.004,480.004,590.004,590.0039,021
2023-11-024,430.004,500.004,355.004,500.004,500.0040,777
2023-11-014,270.005,100.004,270.004,430.004,430.00333,877
← NewerPage 12 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2938.0000 KRW
2019-12-2738.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.