Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,420.00 | 9,740.00 | 9,330.00 | 9,480.00 | 9,480.00 | 18,827 |
| 2022-05-16 | 9,460.00 | 9,550.00 | 9,300.00 | 9,470.00 | 9,470.00 | 13,050 |
| 2022-05-13 | 9,490.00 | 9,740.00 | 9,340.00 | 9,410.00 | 9,410.00 | 19,872 |
| 2022-05-12 | 9,710.00 | 9,780.00 | 9,150.00 | 9,490.00 | 9,490.00 | 45,759 |
| 2022-05-11 | 9,780.00 | 9,830.00 | 9,570.00 | 9,680.00 | 9,680.00 | 21,504 |
| 2022-05-10 | 9,770.00 | 9,830.00 | 9,400.00 | 9,780.00 | 9,780.00 | 22,394 |
| 2022-05-09 | 10,500.00 | 10,500.00 | 9,840.00 | 9,840.00 | 9,840.00 | 62,679 |
| 2022-05-06 | 10,750.00 | 10,800.00 | 10,400.00 | 10,400.00 | 10,400.00 | 40,595 |
| 2022-05-04 | 11,000.00 | 11,400.00 | 10,950.00 | 10,950.00 | 10,950.00 | 14,849 |
| 2022-05-03 | 11,050.00 | 11,250.00 | 11,050.00 | 11,050.00 | 11,050.00 | 15,219 |
| 2022-05-02 | 11,100.00 | 11,550.00 | 10,700.00 | 11,100.00 | 11,100.00 | 18,337 |
| 2022-04-29 | 11,150.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | 10,261 |
| 2022-04-28 | 11,200.00 | 11,300.00 | 11,000.00 | 11,100.00 | 11,100.00 | 16,121 |
| 2022-04-27 | 10,950.00 | 11,150.00 | 10,700.00 | 11,050.00 | 11,050.00 | 23,584 |
| 2022-04-26 | 10,850.00 | 12,100.00 | 10,800.00 | 11,100.00 | 11,100.00 | 146,379 |
| 2022-04-25 | 11,050.00 | 11,100.00 | 10,800.00 | 10,800.00 | 10,800.00 | 19,212 |
| 2022-04-22 | 11,150.00 | 11,300.00 | 11,100.00 | 11,200.00 | 11,200.00 | 19,080 |
| 2022-04-21 | 11,400.00 | 11,650.00 | 11,350.00 | 11,400.00 | 11,400.00 | 16,271 |
| 2022-04-20 | 11,600.00 | 11,650.00 | 11,300.00 | 11,600.00 | 11,600.00 | 22,285 |
| 2022-04-19 | 11,300.00 | 11,750.00 | 11,100.00 | 11,650.00 | 11,650.00 | 57,070 |
| 2022-04-18 | 11,100.00 | 11,250.00 | 11,050.00 | 11,150.00 | 11,150.00 | 8,029 |
| 2022-04-15 | 11,400.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 14,840 |
| 2022-04-14 | 11,150.00 | 11,800.00 | 11,000.00 | 11,100.00 | 11,100.00 | 24,915 |
| 2022-04-13 | 10,700.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 18,002 |
| 2022-04-12 | 11,000.00 | 11,000.00 | 10,250.00 | 10,750.00 | 10,750.00 | 39,343 |
| 2022-04-11 | 11,000.00 | 11,100.00 | 10,650.00 | 10,950.00 | 10,950.00 | 16,929 |
| 2022-04-08 | 11,050.00 | 11,100.00 | 10,900.00 | 11,050.00 | 11,050.00 | 11,631 |
| 2022-04-07 | 11,400.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | 61,255 |
| 2022-04-06 | 11,500.00 | 11,700.00 | 11,350.00 | 11,400.00 | 11,400.00 | 22,298 |
| 2022-04-05 | 11,850.00 | 11,950.00 | 11,450.00 | 11,500.00 | 11,500.00 | 36,647 |
| 2022-04-04 | 11,750.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,850.00 | 27,361 |
| 2022-04-01 | 11,950.00 | 11,950.00 | 11,650.00 | 11,800.00 | 11,800.00 | 34,811 |
| 2022-03-31 | 12,000.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | 64,548 |
| 2022-03-30 | 11,600.00 | 11,900.00 | 11,600.00 | 11,850.00 | 11,850.00 | 77,115 |
| 2022-03-29 | 11,650.00 | 11,650.00 | 11,250.00 | 11,350.00 | 11,350.00 | 32,368 |
| 2022-03-28 | 11,700.00 | 11,750.00 | 11,300.00 | 11,550.00 | 11,550.00 | 35,873 |
| 2022-03-25 | 12,050.00 | 12,200.00 | 11,500.00 | 11,600.00 | 11,600.00 | 49,636 |
| 2022-03-24 | 11,700.00 | 12,000.00 | 11,650.00 | 12,000.00 | 12,000.00 | 37,782 |
| 2022-03-23 | 11,700.00 | 12,000.00 | 11,600.00 | 11,950.00 | 11,950.00 | 50,137 |
| 2022-03-22 | 11,850.00 | 11,850.00 | 11,500.00 | 11,750.00 | 11,750.00 | 55,532 |
| 2022-03-21 | 12,100.00 | 12,150.00 | 11,700.00 | 11,900.00 | 11,900.00 | 62,023 |
| 2022-03-18 | 12,450.00 | 12,600.00 | 11,850.00 | 12,100.00 | 12,100.00 | 105,337 |
| 2022-03-17 | 12,600.00 | 12,750.00 | 12,350.00 | 12,450.00 | 12,450.00 | 98,709 |
| 2022-03-16 | 12,400.00 | 12,800.00 | 12,000.00 | 12,750.00 | 12,750.00 | 156,881 |
| 2022-03-15 | 12,100.00 | 12,550.00 | 11,900.00 | 12,150.00 | 12,150.00 | 103,662 |
| 2022-03-14 | 11,600.00 | 12,600.00 | 11,600.00 | 12,000.00 | 12,000.00 | 161,113 |
| 2022-03-11 | 11,050.00 | 11,950.00 | 10,950.00 | 11,750.00 | 11,750.00 | 154,142 |
| 2022-03-10 | 11,650.00 | 11,650.00 | 11,000.00 | 11,100.00 | 11,100.00 | 65,591 |
| 2022-03-08 | 11,100.00 | 11,600.00 | 11,000.00 | 11,200.00 | 11,200.00 | 90,061 |
| 2022-03-07 | 11,050.00 | 11,700.00 | 10,750.00 | 11,500.00 | 11,500.00 | 254,315 |
| 2022-03-04 | 9,900.00 | 11,000.00 | 9,900.00 | 11,000.00 | 11,000.00 | 218,695 |
| 2022-03-03 | 9,850.00 | 10,200.00 | 9,830.00 | 10,050.00 | 10,050.00 | 20,128 |
| 2022-03-02 | 9,660.00 | 9,770.00 | 9,610.00 | 9,720.00 | 9,720.00 | 5,305 |
| 2022-02-28 | 9,830.00 | 9,830.00 | 9,650.00 | 9,660.00 | 9,660.00 | 4,175 |
| 2022-02-25 | 9,490.00 | 9,940.00 | 9,490.00 | 9,640.00 | 9,640.00 | 9,672 |
| 2022-02-24 | 9,800.00 | 9,840.00 | 9,420.00 | 9,490.00 | 9,490.00 | 16,689 |
| 2022-02-23 | 9,780.00 | 10,000.00 | 9,770.00 | 9,800.00 | 9,800.00 | 10,515 |
| 2022-02-22 | 9,970.00 | 9,970.00 | 9,800.00 | 9,820.00 | 9,820.00 | 16,263 |
| 2022-02-21 | 10,450.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,429 |
| 2022-02-18 | 9,940.00 | 10,350.00 | 9,900.00 | 10,350.00 | 10,350.00 | 25,309 |
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.