Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 9,130.00 | 10,250.00 | 8,530.00 | 8,530.00 | 8,530.00 | 1,032,884 |
| 2022-08-10 | 8,370.00 | 8,390.00 | 8,210.00 | 8,350.00 | 8,350.00 | 14,200 |
| 2022-08-09 | 8,220.00 | 8,340.00 | 8,130.00 | 8,330.00 | 8,330.00 | 13,606 |
| 2022-08-08 | 7,900.00 | 8,240.00 | 7,900.00 | 8,220.00 | 8,220.00 | 11,994 |
| 2022-08-05 | 7,850.00 | 8,010.00 | 7,700.00 | 8,000.00 | 8,000.00 | 25,331 |
| 2022-08-04 | 7,700.00 | 7,730.00 | 7,640.00 | 7,710.00 | 7,710.00 | 6,652 |
| 2022-08-03 | 7,690.00 | 7,700.00 | 7,560.00 | 7,700.00 | 7,700.00 | 4,972 |
| 2022-08-02 | 7,660.00 | 7,720.00 | 7,510.00 | 7,660.00 | 7,660.00 | 11,837 |
| 2022-08-01 | 7,570.00 | 7,670.00 | 7,450.00 | 7,650.00 | 7,650.00 | 7,705 |
| 2022-07-29 | 7,670.00 | 7,670.00 | 7,450.00 | 7,570.00 | 7,570.00 | 9,639 |
| 2022-07-28 | 7,700.00 | 7,700.00 | 7,450.00 | 7,500.00 | 7,500.00 | 11,608 |
| 2022-07-27 | 7,520.00 | 7,620.00 | 7,430.00 | 7,570.00 | 7,570.00 | 10,409 |
| 2022-07-26 | 7,410.00 | 7,580.00 | 7,410.00 | 7,550.00 | 7,550.00 | 2,933 |
| 2022-07-25 | 7,440.00 | 7,670.00 | 7,340.00 | 7,520.00 | 7,520.00 | 6,839 |
| 2022-07-22 | 7,560.00 | 7,720.00 | 7,510.00 | 7,520.00 | 7,520.00 | 5,519 |
| 2022-07-21 | 7,500.00 | 7,690.00 | 7,500.00 | 7,560.00 | 7,560.00 | 8,956 |
| 2022-07-20 | 7,530.00 | 7,540.00 | 7,400.00 | 7,420.00 | 7,420.00 | 7,282 |
| 2022-07-19 | 7,320.00 | 7,400.00 | 7,270.00 | 7,390.00 | 7,390.00 | 4,993 |
| 2022-07-18 | 7,250.00 | 7,410.00 | 7,250.00 | 7,330.00 | 7,330.00 | 10,510 |
| 2022-07-15 | 7,120.00 | 7,230.00 | 7,090.00 | 7,210.00 | 7,210.00 | 15,415 |
| 2022-07-14 | 7,280.00 | 7,360.00 | 7,190.00 | 7,200.00 | 7,200.00 | 4,298 |
| 2022-07-13 | 7,270.00 | 7,350.00 | 7,050.00 | 7,280.00 | 7,280.00 | 8,460 |
| 2022-07-12 | 7,490.00 | 7,490.00 | 7,240.00 | 7,270.00 | 7,270.00 | 4,763 |
| 2022-07-11 | 7,540.00 | 7,720.00 | 7,410.00 | 7,490.00 | 7,490.00 | 3,701 |
| 2022-07-08 | 7,230.00 | 7,660.00 | 7,230.00 | 7,540.00 | 7,540.00 | 11,704 |
| 2022-07-07 | 7,220.00 | 7,260.00 | 7,110.00 | 7,230.00 | 7,230.00 | 9,510 |
| 2022-07-06 | 7,550.00 | 7,550.00 | 7,040.00 | 7,070.00 | 7,070.00 | 18,164 |
| 2022-07-05 | 7,100.00 | 7,290.00 | 6,980.00 | 7,290.00 | 7,290.00 | 6,091 |
| 2022-07-04 | 7,530.00 | 7,820.00 | 7,080.00 | 7,100.00 | 7,100.00 | 11,022 |
| 2022-07-01 | 7,430.00 | 7,720.00 | 7,200.00 | 7,450.00 | 7,450.00 | 7,930 |
| 2022-06-30 | 7,670.00 | 7,760.00 | 7,480.00 | 7,600.00 | 7,600.00 | 5,886 |
| 2022-06-29 | 7,850.00 | 7,850.00 | 7,570.00 | 7,750.00 | 7,750.00 | 10,334 |
| 2022-06-28 | 7,430.00 | 7,880.00 | 7,400.00 | 7,630.00 | 7,630.00 | 18,798 |
| 2022-06-27 | 7,250.00 | 8,400.00 | 7,180.00 | 7,400.00 | 7,400.00 | 78,780 |
| 2022-06-24 | 7,010.00 | 7,380.00 | 7,010.00 | 7,250.00 | 7,250.00 | 14,229 |
| 2022-06-23 | 7,370.00 | 7,400.00 | 7,020.00 | 7,130.00 | 7,130.00 | 44,692 |
| 2022-06-22 | 7,860.00 | 8,000.00 | 7,460.00 | 7,550.00 | 7,550.00 | 18,396 |
| 2022-06-21 | 7,800.00 | 8,500.00 | 7,800.00 | 7,930.00 | 7,930.00 | 11,672 |
| 2022-06-20 | 8,200.00 | 8,500.00 | 7,810.00 | 7,970.00 | 7,970.00 | 16,343 |
| 2022-06-17 | 8,030.00 | 8,360.00 | 8,030.00 | 8,300.00 | 8,300.00 | 20,861 |
| 2022-06-16 | 8,330.00 | 8,570.00 | 8,330.00 | 8,400.00 | 8,400.00 | 7,311 |
| 2022-06-15 | 8,840.00 | 8,900.00 | 8,390.00 | 8,410.00 | 8,410.00 | 16,284 |
| 2022-06-14 | 8,940.00 | 8,940.00 | 8,670.00 | 8,790.00 | 8,790.00 | 26,419 |
| 2022-06-13 | 9,140.00 | 9,140.00 | 8,720.00 | 8,970.00 | 8,970.00 | 33,774 |
| 2022-06-10 | 9,090.00 | 9,450.00 | 8,910.00 | 9,450.00 | 9,450.00 | 7,445 |
| 2022-06-09 | 9,180.00 | 9,260.00 | 9,000.00 | 9,090.00 | 9,090.00 | 12,351 |
| 2022-06-08 | 9,190.00 | 9,230.00 | 9,130.00 | 9,190.00 | 9,190.00 | 7,577 |
| 2022-06-07 | 9,300.00 | 9,330.00 | 9,080.00 | 9,230.00 | 9,230.00 | 14,277 |
| 2022-06-03 | 9,370.00 | 9,380.00 | 9,250.00 | 9,330.00 | 9,330.00 | 11,770 |
| 2022-06-02 | 9,530.00 | 9,530.00 | 9,250.00 | 9,320.00 | 9,320.00 | 22,808 |
| 2022-05-31 | 9,300.00 | 9,590.00 | 9,300.00 | 9,530.00 | 9,530.00 | 23,436 |
| 2022-05-30 | 9,300.00 | 9,440.00 | 9,210.00 | 9,300.00 | 9,300.00 | 17,214 |
| 2022-05-27 | 9,300.00 | 9,400.00 | 9,220.00 | 9,290.00 | 9,290.00 | 13,487 |
| 2022-05-26 | 9,300.00 | 9,300.00 | 9,180.00 | 9,190.00 | 9,190.00 | 6,833 |
| 2022-05-25 | 9,240.00 | 9,300.00 | 9,060.00 | 9,260.00 | 9,260.00 | 9,971 |
| 2022-05-24 | 9,270.00 | 9,320.00 | 9,150.00 | 9,260.00 | 9,260.00 | 12,994 |
| 2022-05-23 | 9,310.00 | 9,440.00 | 9,200.00 | 9,270.00 | 9,270.00 | 5,702 |
| 2022-05-20 | 9,350.00 | 9,350.00 | 9,210.00 | 9,310.00 | 9,310.00 | 15,608 |
| 2022-05-19 | 8,980.00 | 9,420.00 | 8,770.00 | 9,420.00 | 9,420.00 | 28,195 |
| 2022-05-18 | 9,610.00 | 9,610.00 | 9,050.00 | 9,050.00 | 9,050.00 | 55,633 |
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.