Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,400.00 | 4,400.00 | 4,285.00 | 4,300.00 | 4,300.00 | 15,633 |
| 2023-07-28 | 4,160.00 | 4,325.00 | 4,145.00 | 4,315.00 | 4,315.00 | 16,297 |
| 2023-07-27 | 3,950.00 | 4,250.00 | 3,910.00 | 4,250.00 | 4,250.00 | 33,156 |
| 2023-07-26 | 4,130.00 | 4,150.00 | 3,915.00 | 3,995.00 | 3,995.00 | 62,547 |
| 2023-07-25 | 4,450.00 | 4,450.00 | 4,080.00 | 4,090.00 | 4,090.00 | 123,054 |
| 2023-07-24 | 4,630.00 | 4,630.00 | 4,360.00 | 4,525.00 | 4,525.00 | 55,010 |
| 2023-07-21 | 4,760.00 | 4,760.00 | 4,630.00 | 4,700.00 | 4,700.00 | 17,430 |
| 2023-07-20 | 4,800.00 | 4,800.00 | 4,555.00 | 4,730.00 | 4,730.00 | 68,744 |
| 2023-07-19 | 4,900.00 | 4,900.00 | 4,775.00 | 4,800.00 | 4,800.00 | 25,880 |
| 2023-07-18 | 4,990.00 | 4,990.00 | 4,900.00 | 4,910.00 | 4,910.00 | 25,357 |
| 2023-07-17 | 5,100.00 | 5,110.00 | 4,970.00 | 4,995.00 | 4,995.00 | 24,188 |
| 2023-07-14 | 5,190.00 | 5,190.00 | 4,990.00 | 5,050.00 | 5,050.00 | 33,554 |
| 2023-07-13 | 5,210.00 | 5,360.00 | 5,130.00 | 5,130.00 | 5,130.00 | 40,054 |
| 2023-07-12 | 5,190.00 | 5,210.00 | 5,170.00 | 5,210.00 | 5,210.00 | 4,527 |
| 2023-07-11 | 5,160.00 | 5,250.00 | 5,150.00 | 5,170.00 | 5,170.00 | 6,380 |
| 2023-07-10 | 5,300.00 | 5,300.00 | 5,160.00 | 5,160.00 | 5,160.00 | 9,408 |
| 2023-07-07 | 5,190.00 | 5,300.00 | 5,170.00 | 5,300.00 | 5,300.00 | 10,823 |
| 2023-07-06 | 5,310.00 | 5,310.00 | 5,200.00 | 5,300.00 | 5,300.00 | 8,561 |
| 2023-07-05 | 5,350.00 | 5,350.00 | 5,290.00 | 5,350.00 | 5,350.00 | 8,059 |
| 2023-07-04 | 5,380.00 | 5,380.00 | 5,290.00 | 5,370.00 | 5,370.00 | 3,994 |
| 2023-07-03 | 5,320.00 | 5,370.00 | 5,290.00 | 5,370.00 | 5,370.00 | 9,376 |
| 2023-06-30 | 5,290.00 | 5,380.00 | 5,230.00 | 5,380.00 | 5,380.00 | 5,968 |
| 2023-06-29 | 5,380.00 | 5,400.00 | 5,270.00 | 5,340.00 | 5,340.00 | 15,186 |
| 2023-06-28 | 5,300.00 | 5,380.00 | 5,300.00 | 5,380.00 | 5,380.00 | 12,775 |
| 2023-06-27 | 5,360.00 | 5,370.00 | 5,320.00 | 5,350.00 | 5,350.00 | 19,846 |
| 2023-06-26 | 5,260.00 | 5,350.00 | 5,170.00 | 5,340.00 | 5,340.00 | 15,318 |
| 2023-06-23 | 5,220.00 | 5,350.00 | 5,180.00 | 5,260.00 | 5,260.00 | 18,637 |
| 2023-06-22 | 5,290.00 | 5,290.00 | 5,150.00 | 5,220.00 | 5,220.00 | 13,173 |
| 2023-06-21 | 5,310.00 | 5,350.00 | 5,210.00 | 5,290.00 | 5,290.00 | 6,873 |
| 2023-06-20 | 5,100.00 | 5,400.00 | 5,100.00 | 5,310.00 | 5,310.00 | 22,207 |
| 2023-06-19 | 5,200.00 | 5,200.00 | 5,100.00 | 5,120.00 | 5,120.00 | 17,305 |
| 2023-06-16 | 5,270.00 | 5,280.00 | 5,180.00 | 5,200.00 | 5,200.00 | 10,196 |
| 2023-06-15 | 5,290.00 | 5,330.00 | 5,250.00 | 5,250.00 | 5,250.00 | 6,231 |
| 2023-06-14 | 5,350.00 | 5,380.00 | 5,280.00 | 5,370.00 | 5,370.00 | 5,567 |
| 2023-06-13 | 5,300.00 | 5,350.00 | 5,270.00 | 5,350.00 | 5,350.00 | 10,960 |
| 2023-06-12 | 5,300.00 | 5,350.00 | 5,200.00 | 5,340.00 | 5,340.00 | 10,525 |
| 2023-06-09 | 5,260.00 | 5,360.00 | 5,260.00 | 5,350.00 | 5,350.00 | 13,858 |
| 2023-06-08 | 5,310.00 | 5,350.00 | 5,190.00 | 5,260.00 | 5,260.00 | 17,927 |
| 2023-06-07 | 5,260.00 | 5,390.00 | 5,260.00 | 5,360.00 | 5,360.00 | 13,065 |
| 2023-06-05 | 5,270.00 | 5,360.00 | 5,260.00 | 5,340.00 | 5,340.00 | 12,342 |
| 2023-06-02 | 5,240.00 | 5,270.00 | 5,220.00 | 5,270.00 | 5,270.00 | 8,006 |
| 2023-06-01 | 5,180.00 | 5,250.00 | 5,110.00 | 5,250.00 | 5,250.00 | 8,098 |
| 2023-05-31 | 5,190.00 | 5,210.00 | 5,160.00 | 5,160.00 | 5,160.00 | 3,373 |
| 2023-05-30 | 5,250.00 | 5,250.00 | 5,180.00 | 5,190.00 | 5,190.00 | 7,025 |
| 2023-05-26 | 5,220.00 | 5,260.00 | 5,160.00 | 5,250.00 | 5,250.00 | 7,170 |
| 2023-05-25 | 5,190.00 | 5,250.00 | 5,190.00 | 5,230.00 | 5,230.00 | 3,548 |
| 2023-05-24 | 5,250.00 | 5,260.00 | 5,180.00 | 5,250.00 | 5,250.00 | 7,457 |
| 2023-05-23 | 5,120.00 | 5,220.00 | 5,110.00 | 5,220.00 | 5,220.00 | 15,678 |
| 2023-05-22 | 5,270.00 | 5,270.00 | 5,140.00 | 5,190.00 | 5,190.00 | 8,597 |
| 2023-05-19 | 5,290.00 | 5,310.00 | 5,180.00 | 5,230.00 | 5,230.00 | 32,732 |
| 2023-05-18 | 5,210.00 | 5,230.00 | 5,100.00 | 5,160.00 | 5,160.00 | 11,714 |
| 2023-05-17 | 5,090.00 | 5,170.00 | 5,020.00 | 5,120.00 | 5,120.00 | 5,466 |
| 2023-05-16 | 5,090.00 | 5,110.00 | 5,010.00 | 5,090.00 | 5,090.00 | 8,670 |
| 2023-05-15 | 5,050.00 | 5,160.00 | 4,965.00 | 5,010.00 | 5,010.00 | 9,215 |
| 2023-05-12 | 5,140.00 | 5,140.00 | 5,030.00 | 5,060.00 | 5,060.00 | 7,294 |
| 2023-05-11 | 5,140.00 | 5,140.00 | 5,070.00 | 5,140.00 | 5,140.00 | 6,651 |
| 2023-05-10 | 5,180.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 6,119 |
| 2023-05-09 | 5,190.00 | 5,190.00 | 5,070.00 | 5,160.00 | 5,160.00 | 13,271 |
| 2023-05-08 | 5,010.00 | 5,140.00 | 4,985.00 | 5,140.00 | 5,140.00 | 16,708 |
| 2023-05-04 | 4,950.00 | 5,000.00 | 4,930.00 | 4,995.00 | 4,995.00 | 16,681 |
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.