Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,960.00 | 5,010.00 | 4,950.00 | 4,950.00 | 4,950.00 | 14,573 |
| 2023-05-02 | 4,995.00 | 5,000.00 | 4,945.00 | 5,000.00 | 5,000.00 | 8,365 |
| 2023-04-28 | 5,020.00 | 5,100.00 | 4,955.00 | 4,970.00 | 4,970.00 | 16,744 |
| 2023-04-27 | 5,020.00 | 5,050.00 | 4,930.00 | 5,050.00 | 5,050.00 | 13,449 |
| 2023-04-26 | 5,000.00 | 5,020.00 | 4,925.00 | 5,020.00 | 5,020.00 | 17,736 |
| 2023-04-25 | 5,100.00 | 5,160.00 | 4,960.00 | 5,000.00 | 5,000.00 | 13,083 |
| 2023-04-24 | 5,280.00 | 5,280.00 | 5,090.00 | 5,100.00 | 5,100.00 | 10,083 |
| 2023-04-21 | 5,230.00 | 5,250.00 | 5,130.00 | 5,220.00 | 5,220.00 | 21,222 |
| 2023-04-20 | 5,230.00 | 5,300.00 | 5,200.00 | 5,290.00 | 5,290.00 | 11,627 |
| 2023-04-19 | 5,200.00 | 5,280.00 | 5,200.00 | 5,230.00 | 5,230.00 | 10,759 |
| 2023-04-18 | 5,250.00 | 5,260.00 | 5,180.00 | 5,200.00 | 5,200.00 | 15,647 |
| 2023-04-17 | 5,170.00 | 5,310.00 | 5,160.00 | 5,270.00 | 5,270.00 | 19,427 |
| 2023-04-14 | 5,140.00 | 5,170.00 | 5,100.00 | 5,170.00 | 5,170.00 | 15,089 |
| 2023-04-13 | 5,150.00 | 5,190.00 | 5,080.00 | 5,140.00 | 5,140.00 | 10,677 |
| 2023-04-12 | 5,120.00 | 5,160.00 | 5,020.00 | 5,150.00 | 5,150.00 | 25,414 |
| 2023-04-11 | 5,150.00 | 5,150.00 | 5,000.00 | 5,120.00 | 5,120.00 | 30,260 |
| 2023-04-10 | 5,230.00 | 5,250.00 | 5,070.00 | 5,150.00 | 5,150.00 | 16,008 |
| 2023-04-07 | 5,240.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | 10,427 |
| 2023-04-06 | 5,400.00 | 5,400.00 | 5,190.00 | 5,300.00 | 5,300.00 | 14,062 |
| 2023-04-05 | 5,400.00 | 5,400.00 | 5,270.00 | 5,280.00 | 5,280.00 | 10,211 |
| 2023-04-04 | 5,340.00 | 5,350.00 | 5,240.00 | 5,330.00 | 5,330.00 | 10,309 |
| 2023-04-03 | 5,220.00 | 5,350.00 | 5,220.00 | 5,290.00 | 5,290.00 | 7,546 |
| 2023-03-31 | 5,230.00 | 5,260.00 | 5,150.00 | 5,220.00 | 5,220.00 | 15,670 |
| 2023-03-30 | 5,290.00 | 5,300.00 | 5,180.00 | 5,240.00 | 5,240.00 | 6,855 |
| 2023-03-29 | 5,230.00 | 5,270.00 | 5,110.00 | 5,210.00 | 5,210.00 | 12,493 |
| 2023-03-28 | 5,170.00 | 5,300.00 | 5,170.00 | 5,240.00 | 5,240.00 | 5,675 |
| 2023-03-27 | 5,240.00 | 5,300.00 | 5,150.00 | 5,230.00 | 5,230.00 | 7,976 |
| 2023-03-24 | 5,230.00 | 5,310.00 | 5,160.00 | 5,240.00 | 5,240.00 | 16,476 |
| 2023-03-23 | 5,100.00 | 5,390.00 | 5,050.00 | 5,230.00 | 5,230.00 | 27,372 |
| 2023-03-22 | 5,260.00 | 5,350.00 | 5,150.00 | 5,160.00 | 5,160.00 | 8,149 |
| 2023-03-21 | 5,200.00 | 5,270.00 | 5,150.00 | 5,260.00 | 5,260.00 | 17,180 |
| 2023-03-20 | 5,370.00 | 5,370.00 | 5,280.00 | 5,280.00 | 5,280.00 | 9,583 |
| 2023-03-17 | 5,260.00 | 5,340.00 | 5,150.00 | 5,280.00 | 5,280.00 | 8,386 |
| 2023-03-16 | 5,170.00 | 5,350.00 | 5,000.00 | 5,200.00 | 5,200.00 | 31,013 |
| 2023-03-15 | 5,250.00 | 5,370.00 | 5,230.00 | 5,250.00 | 5,250.00 | 8,898 |
| 2023-03-14 | 5,500.00 | 5,500.00 | 5,170.00 | 5,250.00 | 5,250.00 | 20,232 |
| 2023-03-13 | 5,470.00 | 5,500.00 | 5,360.00 | 5,470.00 | 5,470.00 | 18,609 |
| 2023-03-10 | 5,500.00 | 5,540.00 | 5,410.00 | 5,500.00 | 5,500.00 | 12,711 |
| 2023-03-09 | 5,500.00 | 5,560.00 | 5,450.00 | 5,500.00 | 5,500.00 | 13,064 |
| 2023-03-08 | 5,520.00 | 5,650.00 | 5,490.00 | 5,500.00 | 5,500.00 | 5,984 |
| 2023-03-07 | 5,710.00 | 5,710.00 | 5,510.00 | 5,580.00 | 5,580.00 | 10,502 |
| 2023-03-06 | 5,740.00 | 5,740.00 | 5,580.00 | 5,630.00 | 5,630.00 | 9,381 |
| 2023-03-03 | 5,630.00 | 5,680.00 | 5,610.00 | 5,650.00 | 5,650.00 | 3,522 |
| 2023-03-02 | 5,690.00 | 5,690.00 | 5,620.00 | 5,690.00 | 5,690.00 | 7,266 |
| 2023-02-28 | 5,730.00 | 5,730.00 | 5,620.00 | 5,690.00 | 5,690.00 | 8,850 |
| 2023-02-27 | 5,650.00 | 5,760.00 | 5,510.00 | 5,730.00 | 5,730.00 | 22,033 |
| 2023-02-24 | 5,780.00 | 5,780.00 | 5,600.00 | 5,740.00 | 5,740.00 | 22,265 |
| 2023-02-23 | 5,700.00 | 5,770.00 | 5,690.00 | 5,770.00 | 5,770.00 | 17,552 |
| 2023-02-22 | 5,670.00 | 5,830.00 | 5,670.00 | 5,770.00 | 5,770.00 | 24,368 |
| 2023-02-21 | 5,530.00 | 5,860.00 | 5,520.00 | 5,770.00 | 5,770.00 | 26,984 |
| 2023-02-20 | 5,530.00 | 5,610.00 | 5,450.00 | 5,530.00 | 5,530.00 | 29,503 |
| 2023-02-17 | 5,800.00 | 5,800.00 | 5,550.00 | 5,570.00 | 5,570.00 | 39,081 |
| 2023-02-16 | 5,390.00 | 6,450.00 | 5,370.00 | 5,730.00 | 5,730.00 | 440,975 |
| 2023-02-15 | 5,680.00 | 5,680.00 | 5,400.00 | 5,400.00 | 5,400.00 | 43,238 |
| 2023-02-14 | 5,690.00 | 5,770.00 | 5,650.00 | 5,690.00 | 5,690.00 | 8,250 |
| 2023-02-13 | 5,810.00 | 5,820.00 | 5,680.00 | 5,720.00 | 5,720.00 | 11,519 |
| 2023-02-10 | 5,950.00 | 5,950.00 | 5,820.00 | 5,850.00 | 5,850.00 | 6,138 |
| 2023-02-09 | 5,970.00 | 5,970.00 | 5,850.00 | 5,960.00 | 5,960.00 | 10,909 |
| 2023-02-08 | 5,920.00 | 5,950.00 | 5,860.00 | 5,950.00 | 5,950.00 | 7,314 |
| 2023-02-07 | 5,880.00 | 6,000.00 | 5,820.00 | 5,920.00 | 5,920.00 | 14,234 |
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.