Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,020.00 | 5,280.00 | 4,905.00 | 4,990.00 | 4,990.00 | 45,209 |
| 2026-07-16 | 5,300.00 | 5,300.00 | 5,030.00 | 5,070.00 | 5,070.00 | 34,601 |
| 2026-07-15 | 5,180.00 | 5,460.00 | 5,180.00 | 5,310.00 | 5,310.00 | 42,677 |
| 2026-07-14 | 5,310.00 | 5,590.00 | 5,090.00 | 5,180.00 | 5,180.00 | 106,344 |
| 2026-07-13 | 5,820.00 | 6,030.00 | 5,400.00 | 5,420.00 | 5,420.00 | 95,703 |
| 2026-07-10 | 5,420.00 | 5,960.00 | 5,420.00 | 5,770.00 | 5,770.00 | 82,761 |
| 2026-07-09 | 5,650.00 | 5,850.00 | 5,370.00 | 5,460.00 | 5,460.00 | 106,508 |
| 2026-07-08 | 5,950.00 | 6,260.00 | 5,710.00 | 5,860.00 | 5,860.00 | 104,263 |
| 2026-07-07 | 5,900.00 | 6,890.00 | 5,800.00 | 5,950.00 | 5,950.00 | 499,033 |
| 2026-07-06 | 5,950.00 | 6,360.00 | 5,600.00 | 6,020.00 | 6,020.00 | 114,553 |
| 2026-07-03 | 6,480.00 | 6,490.00 | 5,500.00 | 5,900.00 | 5,900.00 | 191,762 |
| 2026-07-02 | 7,100.00 | 7,350.00 | 6,010.00 | 6,080.00 | 6,080.00 | 360,988 |
| 2026-07-01 | 6,540.00 | 7,800.00 | 6,420.00 | 7,500.00 | 7,500.00 | 1,393,616 |
| 2026-06-30 | 5,710.00 | 7,320.00 | 5,490.00 | 6,420.00 | 6,420.00 | 1,030,283 |
| 2026-06-29 | 5,750.00 | 6,280.00 | 5,430.00 | 5,640.00 | 5,640.00 | 697,226 |
| 2026-06-26 | 4,825.00 | 6,190.00 | 4,685.00 | 5,550.00 | 5,550.00 | 1,420,121 |
| 2026-06-25 | 4,650.00 | 5,380.00 | 4,615.00 | 4,835.00 | 4,835.00 | 305,794 |
| 2026-06-24 | 4,515.00 | 4,590.00 | 4,310.00 | 4,530.00 | 4,530.00 | 33,995 |
| 2026-06-23 | 4,605.00 | 4,605.00 | 4,300.00 | 4,415.00 | 4,415.00 | 16,697 |
| 2026-06-22 | 4,505.00 | 4,600.00 | 4,435.00 | 4,550.00 | 4,550.00 | 22,842 |
| 2026-06-19 | 4,675.00 | 4,735.00 | 4,380.00 | 4,540.00 | 4,540.00 | 37,465 |
| 2026-06-18 | 4,880.00 | 4,880.00 | 4,650.00 | 4,675.00 | 4,675.00 | 36,603 |
| 2026-06-17 | 5,040.00 | 5,040.00 | 4,740.00 | 4,900.00 | 4,900.00 | 54,705 |
| 2026-06-16 | 4,725.00 | 5,400.00 | 4,630.00 | 5,050.00 | 5,050.00 | 167,845 |
| 2026-06-15 | 4,800.00 | 4,965.00 | 4,510.00 | 4,725.00 | 4,725.00 | 29,561 |
| 2026-06-12 | 4,650.00 | 4,790.00 | 4,590.00 | 4,725.00 | 4,725.00 | 29,431 |
| 2026-06-11 | 4,605.00 | 4,680.00 | 4,450.00 | 4,645.00 | 4,645.00 | 15,136 |
| 2026-06-10 | 4,415.00 | 4,800.00 | 4,410.00 | 4,640.00 | 4,640.00 | 47,120 |
| 2026-06-09 | 4,320.00 | 4,670.00 | 4,320.00 | 4,545.00 | 4,545.00 | 19,806 |
| 2026-06-08 | 4,705.00 | 4,705.00 | 4,395.00 | 4,420.00 | 4,420.00 | 58,788 |
| 2026-06-05 | 4,855.00 | 4,855.00 | 4,630.00 | 4,705.00 | 4,705.00 | 38,225 |
| 2026-06-04 | 4,900.00 | 5,070.00 | 4,685.00 | 4,745.00 | 4,745.00 | 46,528 |
| 2026-06-02 | 5,020.00 | 5,020.00 | 4,800.00 | 4,945.00 | 4,945.00 | 32,240 |
| 2026-06-01 | 5,130.00 | 5,160.00 | 4,800.00 | 5,020.00 | 5,020.00 | 70,055 |
| 2026-05-29 | 5,410.00 | 5,570.00 | 5,130.00 | 5,190.00 | 5,190.00 | 62,806 |
| 2026-05-28 | 5,560.00 | 5,560.00 | 5,190.00 | 5,460.00 | 5,460.00 | 69,470 |
| 2026-05-27 | 5,880.00 | 5,990.00 | 5,340.00 | 5,600.00 | 5,600.00 | 197,419 |
| 2026-05-26 | 6,050.00 | 6,190.00 | 5,860.00 | 5,880.00 | 5,880.00 | 38,035 |
| 2026-05-22 | 5,920.00 | 6,180.00 | 5,920.00 | 6,050.00 | 6,050.00 | 32,980 |
| 2026-05-21 | 6,100.00 | 6,180.00 | 5,870.00 | 5,940.00 | 5,940.00 | 102,279 |
| 2026-05-20 | 6,130.00 | 6,250.00 | 5,800.00 | 6,000.00 | 6,000.00 | 32,139 |
| 2026-05-19 | 6,140.00 | 6,190.00 | 5,960.00 | 6,080.00 | 6,080.00 | 43,716 |
| 2026-05-18 | 6,250.00 | 6,370.00 | 6,030.00 | 6,140.00 | 6,140.00 | 57,513 |
| 2026-05-15 | 6,580.00 | 6,590.00 | 6,250.00 | 6,400.00 | 6,400.00 | 43,570 |
| 2026-05-14 | 6,610.00 | 6,740.00 | 6,440.00 | 6,570.00 | 6,570.00 | 94,833 |
| 2026-05-13 | 6,610.00 | 6,740.00 | 6,590.00 | 6,650.00 | 6,650.00 | 43,855 |
| 2026-05-12 | 6,700.00 | 6,880.00 | 6,570.00 | 6,740.00 | 6,740.00 | 78,668 |
| 2026-05-11 | 7,140.00 | 7,190.00 | 6,840.00 | 6,880.00 | 6,880.00 | 80,441 |
| 2026-05-08 | 7,100.00 | 7,370.00 | 7,080.00 | 7,200.00 | 7,200.00 | 56,247 |
| 2026-05-07 | 7,360.00 | 7,500.00 | 7,150.00 | 7,240.00 | 7,240.00 | 66,984 |
| 2026-05-06 | 7,620.00 | 7,860.00 | 7,280.00 | 7,500.00 | 7,500.00 | 89,123 |
| 2026-05-04 | 8,100.00 | 8,150.00 | 7,660.00 | 7,660.00 | 7,660.00 | 133,918 |
| 2026-04-30 | 8,380.00 | 8,380.00 | 7,850.00 | 8,220.00 | 8,220.00 | 92,280 |
| 2026-04-29 | 8,240.00 | 8,440.00 | 8,130.00 | 8,380.00 | 8,380.00 | 65,015 |
| 2026-04-28 | 8,110.00 | 8,500.00 | 8,070.00 | 8,250.00 | 8,250.00 | 109,335 |
| 2026-04-27 | 7,810.00 | 8,180.00 | 7,710.00 | 8,110.00 | 8,110.00 | 138,292 |
| 2026-04-24 | 7,940.00 | 8,200.00 | 7,620.00 | 7,830.00 | 7,830.00 | 163,227 |
| 2026-04-23 | 7,410.00 | 8,930.00 | 7,410.00 | 7,940.00 | 7,940.00 | 1,582,580 |
| 2026-04-22 | 7,330.00 | 7,410.00 | 7,160.00 | 7,400.00 | 7,400.00 | 86,317 |
| 2026-04-21 | 7,460.00 | 7,460.00 | 7,080.00 | 7,330.00 | 7,330.00 | 100,935 |
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.