Samil C&S Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	9,660.00	9,770.00	9,590.00	9,610.00	9,610.00	22,394
2021-11-18	9,830.00	9,900.00	9,650.00	9,700.00	9,700.00	15,021
2021-11-17	9,940.00	9,950.00	9,560.00	9,830.00	9,830.00	33,630
2021-11-16	10,000.00	10,050.00	9,630.00	9,760.00	9,760.00	21,794
2021-11-15	9,860.00	10,050.00	9,750.00	9,990.00	9,990.00	26,396
2021-11-12	9,610.00	9,980.00	9,610.00	9,860.00	9,860.00	21,423
2021-11-11	9,800.00	9,890.00	9,650.00	9,650.00	9,650.00	37,392
2021-11-10	10,000.00	10,100.00	9,800.00	9,800.00	9,800.00	52,618
2021-11-09	10,250.00	10,450.00	10,150.00	10,150.00	10,150.00	31,614
2021-11-08	10,550.00	10,650.00	10,200.00	10,300.00	10,300.00	48,635
2021-11-05	10,550.00	10,850.00	10,550.00	10,750.00	10,750.00	19,067
2021-11-04	10,850.00	10,850.00	10,450.00	10,700.00	10,700.00	27,949
2021-11-03	10,750.00	11,000.00	10,500.00	10,550.00	10,550.00	32,120
2021-11-02	10,500.00	10,750.00	10,500.00	10,550.00	10,550.00	16,076
2021-11-01	10,450.00	10,800.00	10,350.00	10,600.00	10,600.00	16,211
2021-10-29	10,950.00	10,950.00	10,500.00	10,500.00	10,500.00	23,126
2021-10-28	10,700.00	11,100.00	10,600.00	10,800.00	10,800.00	28,533
2021-10-27	10,750.00	10,750.00	10,450.00	10,600.00	10,600.00	17,871
2021-10-26	10,700.00	10,950.00	10,600.00	10,700.00	10,700.00	23,103
2021-10-25	10,800.00	10,850.00	10,550.00	10,700.00	10,700.00	12,966
2021-10-22	10,700.00	10,900.00	10,650.00	10,750.00	10,750.00	20,724
2021-10-21	11,000.00	11,050.00	10,600.00	10,800.00	10,800.00	33,518

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

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.