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 |
| 2021-10-20 | 11,200.00 | 11,200.00 | 10,950.00 | 11,000.00 | 11,000.00 | 26,925 |
| 2021-10-19 | 11,250.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 23,224 |
| 2021-10-18 | 11,400.00 | 11,600.00 | 11,200.00 | 11,250.00 | 11,250.00 | 10,796 |
| 2021-10-15 | 11,300.00 | 11,500.00 | 11,200.00 | 11,450.00 | 11,450.00 | 20,836 |
| 2021-10-14 | 11,150.00 | 11,450.00 | 11,050.00 | 11,250.00 | 11,250.00 | 23,839 |
← NewerPage 21 of 21 · 1,227 trading days
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.