Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 10,150.00 | 10,250.00 | 9,710.00 | 9,940.00 | 9,940.00 | 19,341 |
| 2022-02-16 | 9,970.00 | 10,150.00 | 9,820.00 | 10,000.00 | 10,000.00 | 25,691 |
| 2022-02-15 | 9,750.00 | 10,100.00 | 9,590.00 | 9,820.00 | 9,820.00 | 29,726 |
| 2022-02-14 | 9,990.00 | 9,990.00 | 9,600.00 | 9,850.00 | 9,850.00 | 40,879 |
| 2022-02-11 | 9,970.00 | 10,550.00 | 9,970.00 | 10,100.00 | 10,100.00 | 39,639 |
| 2022-02-10 | 10,350.00 | 10,350.00 | 10,000.00 | 10,200.00 | 10,200.00 | 16,344 |
| 2022-02-09 | 10,050.00 | 10,400.00 | 9,840.00 | 10,200.00 | 10,200.00 | 41,263 |
| 2022-02-08 | 9,670.00 | 9,810.00 | 9,670.00 | 9,810.00 | 9,810.00 | 30,319 |
| 2022-02-07 | 9,430.00 | 9,760.00 | 9,430.00 | 9,670.00 | 9,670.00 | 26,441 |
| 2022-02-04 | 9,500.00 | 9,500.00 | 9,300.00 | 9,420.00 | 9,420.00 | 9,933 |
| 2022-02-03 | 9,600.00 | 9,720.00 | 9,400.00 | 9,400.00 | 9,400.00 | 53,765 |
| 2022-01-28 | 8,780.00 | 10,850.00 | 8,750.00 | 9,420.00 | 9,420.00 | 238,885 |
| 2022-01-27 | 9,230.00 | 9,240.00 | 8,740.00 | 8,850.00 | 8,850.00 | 25,571 |
| 2022-01-26 | 9,110.00 | 9,440.00 | 9,110.00 | 9,160.00 | 9,160.00 | 9,715 |
| 2022-01-25 | 9,570.00 | 9,710.00 | 9,180.00 | 9,240.00 | 9,240.00 | 29,293 |
| 2022-01-24 | 9,750.00 | 9,840.00 | 9,420.00 | 9,580.00 | 9,580.00 | 16,772 |
| 2022-01-21 | 9,920.00 | 10,100.00 | 9,780.00 | 9,930.00 | 9,930.00 | 23,808 |
| 2022-01-20 | 9,700.00 | 9,910.00 | 9,540.00 | 9,910.00 | 9,910.00 | 12,352 |
| 2022-01-19 | 9,880.00 | 9,880.00 | 9,650.00 | 9,710.00 | 9,710.00 | 19,724 |
| 2022-01-18 | 9,850.00 | 10,050.00 | 9,850.00 | 9,880.00 | 9,880.00 | 24,283 |
| 2022-01-17 | 10,050.00 | 10,100.00 | 9,870.00 | 10,100.00 | 10,100.00 | 27,572 |
| 2022-01-14 | 10,100.00 | 10,350.00 | 10,000.00 | 10,050.00 | 10,050.00 | 22,231 |
| 2022-01-13 | 10,050.00 | 10,200.00 | 9,950.00 | 10,200.00 | 10,200.00 | 19,337 |
| 2022-01-12 | 10,050.00 | 10,300.00 | 9,990.00 | 10,000.00 | 10,000.00 | 26,988 |
| 2022-01-11 | 10,600.00 | 10,650.00 | 9,980.00 | 9,980.00 | 9,980.00 | 74,670 |
| 2022-01-10 | 10,700.00 | 10,900.00 | 10,600.00 | 10,700.00 | 10,700.00 | 29,124 |
| 2022-01-07 | 10,500.00 | 10,950.00 | 10,450.00 | 10,750.00 | 10,750.00 | 35,094 |
| 2022-01-06 | 10,550.00 | 10,950.00 | 10,300.00 | 10,500.00 | 10,500.00 | 60,231 |
| 2022-01-05 | 10,600.00 | 10,850.00 | 10,300.00 | 10,650.00 | 10,650.00 | 71,120 |
| 2022-01-04 | 9,480.00 | 10,500.00 | 9,480.00 | 10,450.00 | 10,450.00 | 180,980 |
| 2022-01-03 | 9,250.00 | 9,700.00 | 9,250.00 | 9,570.00 | 9,570.00 | 24,763 |
| 2021-12-30 | 9,030.00 | 9,300.00 | 9,020.00 | 9,250.00 | 9,250.00 | 15,352 |
| 2021-12-29 | 9,050.00 | 9,150.00 | 9,000.00 | 9,110.00 | 9,110.00 | 8,769 |
| 2021-12-28 | 9,170.00 | 9,240.00 | 8,980.00 | 9,050.00 | 9,050.00 | 18,719 |
| 2021-12-27 | 9,380.00 | 9,380.00 | 9,130.00 | 9,160.00 | 9,160.00 | 12,930 |
| 2021-12-24 | 9,020.00 | 9,300.00 | 9,020.00 | 9,300.00 | 9,300.00 | 11,939 |
| 2021-12-23 | 9,090.00 | 9,110.00 | 9,010.00 | 9,040.00 | 9,040.00 | 6,268 |
| 2021-12-22 | 9,070.00 | 9,150.00 | 9,060.00 | 9,070.00 | 9,070.00 | 5,999 |
| 2021-12-21 | 9,050.00 | 9,160.00 | 8,990.00 | 9,060.00 | 9,060.00 | 6,722 |
| 2021-12-20 | 9,200.00 | 9,360.00 | 9,050.00 | 9,050.00 | 9,050.00 | 13,383 |
| 2021-12-17 | 9,230.00 | 9,420.00 | 9,220.00 | 9,320.00 | 9,320.00 | 8,603 |
| 2021-12-16 | 9,130.00 | 9,450.00 | 9,100.00 | 9,360.00 | 9,360.00 | 15,278 |
| 2021-12-15 | 9,260.00 | 9,390.00 | 9,060.00 | 9,220.00 | 9,220.00 | 24,766 |
| 2021-12-14 | 9,300.00 | 9,360.00 | 9,240.00 | 9,260.00 | 9,260.00 | 22,597 |
| 2021-12-13 | 9,410.00 | 9,410.00 | 9,310.00 | 9,380.00 | 9,380.00 | 5,577 |
| 2021-12-10 | 9,240.00 | 9,560.00 | 9,240.00 | 9,450.00 | 9,450.00 | 9,680 |
| 2021-12-09 | 9,540.00 | 9,630.00 | 9,360.00 | 9,450.00 | 9,450.00 | 14,451 |
| 2021-12-08 | 9,780.00 | 9,780.00 | 9,470.00 | 9,540.00 | 9,540.00 | 16,984 |
| 2021-12-07 | 9,650.00 | 9,850.00 | 9,540.00 | 9,660.00 | 9,660.00 | 13,797 |
| 2021-12-06 | 9,280.00 | 9,810.00 | 9,270.00 | 9,670.00 | 9,670.00 | 45,501 |
| 2021-12-03 | 8,720.00 | 9,390.00 | 8,720.00 | 9,280.00 | 9,280.00 | 38,262 |
| 2021-12-02 | 8,210.00 | 8,680.00 | 8,210.00 | 8,680.00 | 8,680.00 | 11,078 |
| 2021-12-01 | 8,120.00 | 8,520.00 | 8,040.00 | 8,420.00 | 8,420.00 | 25,023 |
| 2021-11-30 | 8,720.00 | 8,840.00 | 8,240.00 | 8,240.00 | 8,240.00 | 35,566 |
| 2021-11-29 | 8,790.00 | 8,890.00 | 8,620.00 | 8,700.00 | 8,700.00 | 32,582 |
| 2021-11-26 | 9,380.00 | 9,430.00 | 8,950.00 | 8,990.00 | 8,990.00 | 47,389 |
| 2021-11-25 | 9,430.00 | 9,530.00 | 9,400.00 | 9,450.00 | 9,450.00 | 12,007 |
| 2021-11-24 | 9,750.00 | 9,750.00 | 9,400.00 | 9,450.00 | 9,450.00 | 24,733 |
| 2021-11-23 | 9,520.00 | 9,720.00 | 9,520.00 | 9,670.00 | 9,670.00 | 13,456 |
| 2021-11-22 | 9,750.00 | 9,750.00 | 9,530.00 | 9,550.00 | 9,550.00 | 15,909 |
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.