Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,880.00 | 6,000.00 | 5,820.00 | 5,920.00 | 5,920.00 | 14,234 |
| 2023-02-06 | 5,860.00 | 5,940.00 | 5,810.00 | 5,940.00 | 5,940.00 | 10,241 |
| 2023-02-03 | 5,920.00 | 5,970.00 | 5,840.00 | 5,880.00 | 5,880.00 | 8,855 |
| 2023-02-02 | 5,910.00 | 5,920.00 | 5,820.00 | 5,920.00 | 5,920.00 | 13,623 |
| 2023-02-01 | 5,820.00 | 5,930.00 | 5,810.00 | 5,880.00 | 5,880.00 | 11,668 |
| 2023-01-31 | 5,850.00 | 5,860.00 | 5,800.00 | 5,860.00 | 5,860.00 | 4,850 |
| 2023-01-30 | 5,980.00 | 5,990.00 | 5,760.00 | 5,800.00 | 5,800.00 | 9,773 |
| 2023-01-27 | 5,920.00 | 5,970.00 | 5,850.00 | 5,890.00 | 5,890.00 | 5,325 |
| 2023-01-26 | 5,930.00 | 5,990.00 | 5,890.00 | 5,920.00 | 5,920.00 | 5,711 |
| 2023-01-25 | 5,820.00 | 5,990.00 | 5,760.00 | 5,990.00 | 5,990.00 | 12,099 |
| 2023-01-20 | 5,850.00 | 5,870.00 | 5,750.00 | 5,840.00 | 5,840.00 | 6,010 |
| 2023-01-19 | 5,710.00 | 5,870.00 | 5,650.00 | 5,850.00 | 5,850.00 | 5,518 |
| 2023-01-18 | 5,660.00 | 5,740.00 | 5,500.00 | 5,740.00 | 5,740.00 | 11,393 |
| 2023-01-17 | 5,700.00 | 5,700.00 | 5,610.00 | 5,680.00 | 5,680.00 | 2,551 |
| 2023-01-16 | 5,750.00 | 5,780.00 | 5,650.00 | 5,700.00 | 5,700.00 | 8,369 |
| 2023-01-13 | 5,790.00 | 5,790.00 | 5,640.00 | 5,750.00 | 5,750.00 | 7,038 |
| 2023-01-12 | 5,630.00 | 5,750.00 | 5,590.00 | 5,720.00 | 5,720.00 | 8,631 |
| 2023-01-11 | 5,560.00 | 5,690.00 | 5,540.00 | 5,610.00 | 5,610.00 | 10,818 |
| 2023-01-10 | 5,640.00 | 5,710.00 | 5,480.00 | 5,580.00 | 5,580.00 | 18,545 |
| 2023-01-09 | 5,560.00 | 5,800.00 | 5,560.00 | 5,700.00 | 5,700.00 | 7,144 |
| 2023-01-06 | 5,490.00 | 5,590.00 | 5,460.00 | 5,550.00 | 5,550.00 | 4,518 |
| 2023-01-05 | 5,550.00 | 5,550.00 | 5,440.00 | 5,490.00 | 5,490.00 | 3,883 |
| 2023-01-04 | 5,140.00 | 5,520.00 | 5,140.00 | 5,500.00 | 5,500.00 | 13,163 |
| 2023-01-03 | 5,360.00 | 5,510.00 | 5,020.00 | 5,320.00 | 5,320.00 | 53,251 |
| 2023-01-02 | 5,510.00 | 5,620.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,616 |
| 2022-12-29 | 5,700.00 | 5,760.00 | 5,590.00 | 5,600.00 | 5,600.00 | 10,233 |
| 2022-12-28 | 5,930.00 | 5,950.00 | 5,710.00 | 5,790.00 | 5,790.00 | 28,987 |
| 2022-12-27 | 5,810.00 | 5,940.00 | 5,810.00 | 5,920.00 | 5,920.00 | 8,116 |
| 2022-12-26 | 5,910.00 | 5,980.00 | 5,890.00 | 5,920.00 | 5,920.00 | 12,148 |
| 2022-12-23 | 6,130.00 | 6,130.00 | 5,920.00 | 5,980.00 | 5,980.00 | 5,613 |
| 2022-12-22 | 6,140.00 | 6,180.00 | 6,050.00 | 6,090.00 | 6,090.00 | 4,030 |
| 2022-12-21 | 6,070.00 | 6,200.00 | 5,950.00 | 6,100.00 | 6,100.00 | 11,351 |
| 2022-12-20 | 6,130.00 | 6,200.00 | 5,990.00 | 6,150.00 | 6,150.00 | 6,870 |
| 2022-12-19 | 6,190.00 | 6,210.00 | 6,130.00 | 6,160.00 | 6,160.00 | 3,700 |
| 2022-12-16 | 6,240.00 | 6,310.00 | 6,180.00 | 6,250.00 | 6,250.00 | 4,099 |
| 2022-12-15 | 6,230.00 | 6,310.00 | 6,230.00 | 6,250.00 | 6,250.00 | 3,306 |
| 2022-12-14 | 6,170.00 | 6,270.00 | 6,170.00 | 6,230.00 | 6,230.00 | 7,796 |
| 2022-12-13 | 6,330.00 | 6,330.00 | 6,130.00 | 6,230.00 | 6,230.00 | 7,456 |
| 2022-12-12 | 6,170.00 | 6,260.00 | 6,110.00 | 6,240.00 | 6,240.00 | 10,317 |
| 2022-12-09 | 6,200.00 | 6,250.00 | 6,090.00 | 6,170.00 | 6,170.00 | 14,652 |
| 2022-12-08 | 6,350.00 | 6,350.00 | 6,200.00 | 6,200.00 | 6,200.00 | 18,136 |
| 2022-12-07 | 6,460.00 | 6,460.00 | 6,260.00 | 6,390.00 | 6,390.00 | 9,511 |
| 2022-12-06 | 6,510.00 | 6,550.00 | 6,430.00 | 6,510.00 | 6,510.00 | 11,886 |
| 2022-12-05 | 6,500.00 | 6,640.00 | 6,500.00 | 6,590.00 | 6,590.00 | 18,201 |
| 2022-12-02 | 6,640.00 | 6,640.00 | 6,460.00 | 6,500.00 | 6,500.00 | 14,019 |
| 2022-12-01 | 6,470.00 | 6,660.00 | 6,310.00 | 6,570.00 | 6,570.00 | 30,117 |
| 2022-11-30 | 6,370.00 | 6,480.00 | 6,340.00 | 6,420.00 | 6,420.00 | 5,350 |
| 2022-11-29 | 6,200.00 | 6,400.00 | 6,190.00 | 6,370.00 | 6,370.00 | 9,058 |
| 2022-11-28 | 6,460.00 | 6,460.00 | 6,220.00 | 6,300.00 | 6,300.00 | 9,696 |
| 2022-11-25 | 6,490.00 | 6,490.00 | 6,410.00 | 6,430.00 | 6,430.00 | 4,512 |
| 2022-11-24 | 6,410.00 | 6,480.00 | 6,400.00 | 6,430.00 | 6,430.00 | 12,125 |
| 2022-11-23 | 6,300.00 | 6,420.00 | 6,300.00 | 6,410.00 | 6,410.00 | 11,150 |
| 2022-11-22 | 6,370.00 | 6,390.00 | 6,300.00 | 6,380.00 | 6,380.00 | 8,212 |
| 2022-11-21 | 6,390.00 | 6,500.00 | 6,280.00 | 6,430.00 | 6,430.00 | 7,033 |
| 2022-11-18 | 6,430.00 | 6,570.00 | 6,400.00 | 6,430.00 | 6,430.00 | 14,220 |
| 2022-11-17 | 6,390.00 | 6,490.00 | 6,320.00 | 6,430.00 | 6,430.00 | 25,501 |
| 2022-11-16 | 6,620.00 | 6,670.00 | 6,410.00 | 6,450.00 | 6,450.00 | 32,530 |
| 2022-11-15 | 6,550.00 | 6,780.00 | 6,420.00 | 6,630.00 | 6,630.00 | 36,272 |
| 2022-11-14 | 6,460.00 | 6,640.00 | 6,410.00 | 6,450.00 | 6,450.00 | 22,328 |
| 2022-11-11 | 6,630.00 | 6,630.00 | 6,400.00 | 6,450.00 | 6,450.00 | 18,216 |
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.