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
2023-10-314,340.004,375.004,280.004,355.004,355.0014,786
2023-10-304,340.004,370.004,225.004,355.004,355.0014,565
2023-10-274,230.004,365.004,230.004,360.004,360.0021,622
2023-10-264,305.004,305.004,180.004,300.004,300.0022,977
2023-10-254,450.004,450.004,370.004,370.004,370.009,642
2023-10-244,300.004,370.004,240.004,370.004,370.0029,000
2023-10-234,230.004,325.004,230.004,325.004,325.0010,408
2023-10-204,350.004,375.004,205.004,340.004,340.0018,301
2023-10-194,350.004,350.004,190.004,350.004,350.0031,572
2023-10-184,435.004,435.004,320.004,425.004,425.0022,670
2023-10-174,360.004,375.004,310.004,370.004,370.0012,998
2023-10-164,370.004,400.004,270.004,350.004,350.0031,113
2023-10-134,375.004,400.004,310.004,400.004,400.0012,828
2023-10-124,315.004,400.004,260.004,325.004,325.0016,822
2023-10-114,200.004,295.004,200.004,295.004,295.0020,135
2023-10-104,300.004,320.004,170.004,280.004,280.0034,447
2023-10-064,225.004,380.004,225.004,235.004,235.0019,036
2023-10-054,205.004,850.004,205.004,315.004,315.00259,774
2023-10-044,340.004,360.004,190.004,235.004,235.0022,461
2023-09-274,330.004,340.004,265.004,340.004,340.0015,157
2023-09-264,305.004,440.004,290.004,365.004,365.0033,240
2023-09-254,390.004,390.004,290.004,330.004,330.0029,341
2023-09-224,360.004,505.004,250.004,500.004,500.0013,522
2023-09-214,470.004,470.004,310.004,390.004,390.0036,724
2023-09-204,445.004,470.004,395.004,470.004,470.0015,947
2023-09-194,400.004,580.004,400.004,480.004,480.0017,817
2023-09-184,550.004,610.004,415.004,495.004,495.0016,459
2023-09-154,510.004,595.004,510.004,545.004,545.0018,540
2023-09-144,335.004,520.004,335.004,510.004,510.0032,045
2023-09-134,335.004,430.004,335.004,355.004,355.0042,077
2023-09-124,525.004,585.004,415.004,455.004,455.0026,906
2023-09-114,410.004,680.004,410.004,495.004,495.00139,499
2023-09-084,235.005,230.004,190.004,410.004,410.00799,856
2023-09-074,375.004,375.004,255.004,255.004,255.0016,828
2023-09-064,320.004,435.004,320.004,375.004,375.0011,605
2023-09-054,410.004,410.004,300.004,385.004,385.0049,590
2023-09-044,415.004,415.004,265.004,410.004,410.0024,994
2023-09-014,485.004,485.004,345.004,415.004,415.0016,204
2023-08-314,535.004,555.004,430.004,485.004,485.0012,557
2023-08-304,435.004,540.004,435.004,535.004,535.0031,943
2023-08-294,390.004,450.004,380.004,435.004,435.0018,204
2023-08-284,295.004,375.004,250.004,345.004,345.0015,252
2023-08-254,320.004,350.004,255.004,295.004,295.009,321
2023-08-244,250.004,325.004,200.004,300.004,300.0014,421
2023-08-234,250.004,340.004,190.004,270.004,270.0020,123
2023-08-224,290.004,300.004,175.004,230.004,230.0039,849
2023-08-214,325.004,350.004,210.004,290.004,290.0039,096
2023-08-184,355.004,375.004,270.004,370.004,370.0032,078
2023-08-174,465.004,485.004,300.004,335.004,335.0036,401
2023-08-164,650.004,650.004,425.004,450.004,450.0072,201
2023-08-144,600.004,830.004,540.004,645.004,645.00196,502
2023-08-114,355.005,440.004,245.004,520.004,520.001,274,899
2023-08-104,500.004,515.004,265.004,275.004,275.0039,542
2023-08-094,335.004,535.004,330.004,415.004,415.0013,150
2023-08-084,540.004,540.004,410.004,410.004,410.0028,457
2023-08-074,235.005,010.004,200.004,560.004,560.00326,720
2023-08-044,160.004,240.004,160.004,190.004,190.0011,273
2023-08-034,360.004,360.004,145.004,210.004,210.0029,833
2023-08-024,425.004,540.004,360.004,375.004,375.0012,224
2023-08-014,345.004,440.004,315.004,425.004,425.009,954
← NewerPage 13 of 21 · 1,226 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.