Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,320.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 29,675 |
| 2022-11-09 | 6,200.00 | 6,350.00 | 6,100.00 | 6,300.00 | 6,300.00 | 30,244 |
| 2022-11-08 | 6,120.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | 18,177 |
| 2022-11-07 | 6,090.00 | 6,100.00 | 6,010.00 | 6,070.00 | 6,070.00 | 6,758 |
| 2022-11-04 | 6,020.00 | 6,200.00 | 5,900.00 | 5,960.00 | 5,960.00 | 14,944 |
| 2022-11-03 | 6,010.00 | 6,050.00 | 5,970.00 | 6,020.00 | 6,020.00 | 11,735 |
| 2022-11-02 | 6,100.00 | 6,100.00 | 6,000.00 | 6,080.00 | 6,080.00 | 3,015 |
| 2022-11-01 | 6,000.00 | 6,150.00 | 5,980.00 | 6,050.00 | 6,050.00 | 21,915 |
| 2022-10-31 | 6,200.00 | 6,200.00 | 6,000.00 | 6,050.00 | 6,050.00 | 10,519 |
| 2022-10-28 | 6,200.00 | 6,200.00 | 6,020.00 | 6,030.00 | 6,030.00 | 5,211 |
| 2022-10-27 | 5,940.00 | 6,140.00 | 5,900.00 | 6,120.00 | 6,120.00 | 10,271 |
| 2022-10-26 | 6,210.00 | 6,210.00 | 6,050.00 | 6,050.00 | 6,050.00 | 6,208 |
| 2022-10-25 | 6,270.00 | 6,270.00 | 6,130.00 | 6,210.00 | 6,210.00 | 8,489 |
| 2022-10-24 | 5,990.00 | 6,250.00 | 5,980.00 | 6,250.00 | 6,250.00 | 9,647 |
| 2022-10-21 | 6,020.00 | 6,140.00 | 5,950.00 | 5,980.00 | 5,980.00 | 8,617 |
| 2022-10-20 | 6,250.00 | 6,250.00 | 6,070.00 | 6,130.00 | 6,130.00 | 3,007 |
| 2022-10-19 | 6,290.00 | 6,290.00 | 6,150.00 | 6,170.00 | 6,170.00 | 4,743 |
| 2022-10-18 | 6,160.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 12,015 |
| 2022-10-17 | 5,990.00 | 6,220.00 | 5,960.00 | 6,090.00 | 6,090.00 | 12,393 |
| 2022-10-14 | 5,820.00 | 6,160.00 | 5,810.00 | 6,100.00 | 6,100.00 | 9,175 |
| 2022-10-13 | 6,120.00 | 6,180.00 | 5,910.00 | 5,910.00 | 5,910.00 | 18,634 |
| 2022-10-12 | 6,200.00 | 6,270.00 | 6,110.00 | 6,250.00 | 6,250.00 | 10,565 |
| 2022-10-11 | 6,870.00 | 6,870.00 | 6,230.00 | 6,270.00 | 6,270.00 | 23,341 |
| 2022-10-07 | 6,610.00 | 6,690.00 | 6,500.00 | 6,600.00 | 6,600.00 | 11,034 |
| 2022-10-06 | 6,550.00 | 6,660.00 | 6,510.00 | 6,600.00 | 6,600.00 | 11,578 |
| 2022-10-05 | 6,630.00 | 6,680.00 | 6,450.00 | 6,500.00 | 6,500.00 | 16,847 |
| 2022-10-04 | 6,500.00 | 6,740.00 | 6,490.00 | 6,600.00 | 6,600.00 | 26,964 |
| 2022-09-30 | 6,470.00 | 7,040.00 | 6,200.00 | 6,500.00 | 6,500.00 | 106,018 |
| 2022-09-29 | 6,550.00 | 7,400.00 | 6,510.00 | 6,510.00 | 6,510.00 | 149,537 |
| 2022-09-28 | 6,960.00 | 8,440.00 | 6,630.00 | 6,700.00 | 6,700.00 | 875,755 |
| 2022-09-27 | 7,300.00 | 7,460.00 | 6,860.00 | 7,080.00 | 7,080.00 | 47,635 |
| 2022-09-26 | 8,080.00 | 8,080.00 | 7,300.00 | 7,300.00 | 7,300.00 | 35,551 |
| 2022-09-23 | 8,300.00 | 8,300.00 | 7,900.00 | 8,080.00 | 8,080.00 | 9,704 |
| 2022-09-22 | 7,940.00 | 8,370.00 | 7,930.00 | 8,310.00 | 8,310.00 | 12,799 |
| 2022-09-21 | 8,110.00 | 8,220.00 | 8,030.00 | 8,130.00 | 8,130.00 | 4,457 |
| 2022-09-20 | 8,120.00 | 8,430.00 | 8,120.00 | 8,220.00 | 8,220.00 | 2,896 |
| 2022-09-19 | 8,460.00 | 8,620.00 | 8,130.00 | 8,250.00 | 8,250.00 | 11,906 |
| 2022-09-16 | 8,550.00 | 8,750.00 | 8,390.00 | 8,550.00 | 8,550.00 | 10,812 |
| 2022-09-15 | 8,560.00 | 8,910.00 | 8,550.00 | 8,580.00 | 8,580.00 | 10,550 |
| 2022-09-14 | 8,510.00 | 8,680.00 | 8,490.00 | 8,560.00 | 8,560.00 | 4,926 |
| 2022-09-13 | 8,570.00 | 8,750.00 | 8,570.00 | 8,720.00 | 8,720.00 | 10,534 |
| 2022-09-08 | 8,560.00 | 8,710.00 | 8,410.00 | 8,570.00 | 8,570.00 | 9,198 |
| 2022-09-07 | 8,970.00 | 9,090.00 | 8,540.00 | 8,540.00 | 8,540.00 | 30,875 |
| 2022-09-06 | 9,050.00 | 9,140.00 | 8,920.00 | 8,970.00 | 8,970.00 | 27,152 |
| 2022-09-05 | 9,000.00 | 9,150.00 | 8,980.00 | 9,040.00 | 9,040.00 | 26,584 |
| 2022-09-02 | 8,840.00 | 9,160.00 | 8,840.00 | 9,000.00 | 9,000.00 | 48,191 |
| 2022-09-01 | 8,990.00 | 9,200.00 | 8,780.00 | 8,880.00 | 8,880.00 | 44,315 |
| 2022-08-31 | 8,800.00 | 9,140.00 | 8,760.00 | 8,860.00 | 8,860.00 | 56,981 |
| 2022-08-30 | 8,630.00 | 9,760.00 | 8,560.00 | 8,830.00 | 8,830.00 | 545,817 |
| 2022-08-29 | 8,050.00 | 8,610.00 | 8,050.00 | 8,520.00 | 8,520.00 | 38,328 |
| 2022-08-26 | 8,580.00 | 8,580.00 | 8,410.00 | 8,430.00 | 8,430.00 | 17,393 |
| 2022-08-25 | 8,240.00 | 8,580.00 | 8,240.00 | 8,460.00 | 8,460.00 | 47,997 |
| 2022-08-24 | 8,250.00 | 8,270.00 | 8,000.00 | 8,150.00 | 8,150.00 | 48,038 |
| 2022-08-23 | 8,000.00 | 8,140.00 | 7,710.00 | 7,950.00 | 7,950.00 | 28,887 |
| 2022-08-22 | 8,100.00 | 8,250.00 | 8,010.00 | 8,100.00 | 8,100.00 | 12,390 |
| 2022-08-19 | 8,250.00 | 8,250.00 | 8,140.00 | 8,200.00 | 8,200.00 | 14,266 |
| 2022-08-18 | 8,100.00 | 8,220.00 | 8,080.00 | 8,200.00 | 8,200.00 | 27,364 |
| 2022-08-17 | 7,980.00 | 8,240.00 | 7,980.00 | 8,200.00 | 8,200.00 | 27,649 |
| 2022-08-16 | 8,360.00 | 8,560.00 | 8,110.00 | 8,110.00 | 8,110.00 | 62,324 |
| 2022-08-12 | 8,600.00 | 8,670.00 | 8,470.00 | 8,480.00 | 8,480.00 | 54,060 |
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.