Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,390.00 | 7,530.00 | 7,330.00 | 7,470.00 | 7,470.00 | 55,396 |
| 2026-04-17 | 7,490.00 | 7,530.00 | 7,310.00 | 7,470.00 | 7,470.00 | 74,625 |
| 2026-04-16 | 7,480.00 | 7,600.00 | 7,190.00 | 7,490.00 | 7,490.00 | 146,833 |
| 2026-04-15 | 7,440.00 | 7,820.00 | 7,240.00 | 7,560.00 | 7,560.00 | 247,323 |
| 2026-04-14 | 7,880.00 | 7,880.00 | 7,500.00 | 7,500.00 | 7,500.00 | 148,879 |
| 2026-04-13 | 7,830.00 | 7,900.00 | 7,580.00 | 7,900.00 | 7,900.00 | 108,337 |
| 2026-04-10 | 8,020.00 | 8,140.00 | 7,760.00 | 8,000.00 | 8,000.00 | 72,770 |
| 2026-04-09 | 8,370.00 | 8,550.00 | 8,010.00 | 8,020.00 | 8,020.00 | 106,723 |
| 2026-04-08 | 8,470.00 | 8,870.00 | 8,220.00 | 8,350.00 | 8,350.00 | 116,625 |
| 2026-04-07 | 8,720.00 | 8,850.00 | 8,160.00 | 8,390.00 | 8,390.00 | 157,433 |
| 2026-04-06 | 9,280.00 | 9,280.00 | 8,560.00 | 8,720.00 | 8,720.00 | 130,858 |
| 2026-04-03 | 9,510.00 | 9,890.00 | 8,700.00 | 9,020.00 | 9,020.00 | 228,134 |
| 2026-04-02 | 10,250.00 | 10,400.00 | 9,010.00 | 9,160.00 | 9,160.00 | 198,488 |
| 2026-04-01 | 10,090.00 | 10,620.00 | 10,090.00 | 10,430.00 | 10,430.00 | 102,154 |
| 2026-03-31 | 10,110.00 | 10,110.00 | 9,710.00 | 9,810.00 | 9,810.00 | 42,526 |
| 2026-03-30 | 9,510.00 | 10,180.00 | 9,510.00 | 10,070.00 | 10,070.00 | 74,492 |
| 2026-03-27 | 9,630.00 | 10,940.00 | 9,120.00 | 10,000.00 | 10,000.00 | 776,105 |
| 2026-03-26 | 9,390.00 | 11,070.00 | 8,710.00 | 9,950.00 | 9,950.00 | 2,489,764 |
| 2026-03-25 | 7,690.00 | 8,980.00 | 7,540.00 | 8,980.00 | 8,980.00 | 1,353,279 |
| 2026-03-24 | 6,330.00 | 8,120.00 | 6,330.00 | 6,910.00 | 6,910.00 | 1,660,843 |
| 2026-03-23 | 6,800.00 | 6,800.00 | 6,270.00 | 6,330.00 | 6,330.00 | 89,354 |
| 2026-03-20 | 6,500.00 | 6,800.00 | 6,420.00 | 6,640.00 | 6,640.00 | 137,959 |
| 2026-03-19 | 6,190.00 | 6,470.00 | 6,140.00 | 6,400.00 | 6,400.00 | 87,186 |
| 2026-03-18 | 6,290.00 | 6,350.00 | 6,070.00 | 6,300.00 | 6,300.00 | 38,349 |
| 2026-03-17 | 6,270.00 | 6,460.00 | 6,140.00 | 6,150.00 | 6,150.00 | 64,129 |
| 2026-03-16 | 5,960.00 | 6,320.00 | 5,910.00 | 6,270.00 | 6,270.00 | 149,107 |
| 2026-03-13 | 5,800.00 | 6,010.00 | 5,700.00 | 5,960.00 | 5,960.00 | 51,849 |
| 2026-03-12 | 5,610.00 | 5,850.00 | 5,600.00 | 5,820.00 | 5,820.00 | 21,979 |
| 2026-03-11 | 5,530.00 | 5,750.00 | 5,530.00 | 5,650.00 | 5,650.00 | 18,406 |
| 2026-03-10 | 5,430.00 | 5,650.00 | 5,420.00 | 5,530.00 | 5,530.00 | 42,380 |
| 2026-03-09 | 5,660.00 | 5,660.00 | 5,220.00 | 5,380.00 | 5,380.00 | 29,715 |
| 2026-03-06 | 5,640.00 | 5,710.00 | 5,320.00 | 5,710.00 | 5,710.00 | 29,961 |
| 2026-03-05 | 5,200.00 | 5,460.00 | 5,130.00 | 5,350.00 | 5,350.00 | 27,685 |
| 2026-03-04 | 5,000.00 | 5,450.00 | 4,990.00 | 5,100.00 | 5,100.00 | 117,010 |
| 2026-03-03 | 5,650.00 | 5,890.00 | 5,200.00 | 5,240.00 | 5,240.00 | 60,044 |
| 2026-02-27 | 5,800.00 | 5,810.00 | 5,610.00 | 5,730.00 | 5,730.00 | 28,513 |
| 2026-02-26 | 5,880.00 | 6,060.00 | 5,710.00 | 5,850.00 | 5,850.00 | 63,177 |
| 2026-02-25 | 5,750.00 | 5,950.00 | 5,710.00 | 5,880.00 | 5,880.00 | 28,982 |
| 2026-02-24 | 5,780.00 | 5,870.00 | 5,620.00 | 5,700.00 | 5,700.00 | 42,431 |
| 2026-02-23 | 5,790.00 | 5,850.00 | 5,660.00 | 5,800.00 | 5,800.00 | 70,189 |
| 2026-02-20 | 6,010.00 | 6,080.00 | 5,700.00 | 5,790.00 | 5,790.00 | 116,669 |
| 2026-02-19 | 6,080.00 | 6,170.00 | 5,700.00 | 6,050.00 | 6,050.00 | 109,453 |
| 2026-02-13 | 6,530.00 | 6,530.00 | 6,040.00 | 6,070.00 | 6,070.00 | 169,684 |
| 2026-02-12 | 6,150.00 | 6,600.00 | 6,150.00 | 6,540.00 | 6,540.00 | 181,198 |
| 2026-02-11 | 6,300.00 | 6,670.00 | 6,130.00 | 6,150.00 | 6,150.00 | 169,798 |
| 2026-02-10 | 6,310.00 | 6,350.00 | 6,100.00 | 6,340.00 | 6,340.00 | 48,148 |
| 2026-02-09 | 6,300.00 | 6,450.00 | 6,080.00 | 6,270.00 | 6,270.00 | 49,622 |
| 2026-02-06 | 6,060.00 | 6,210.00 | 5,810.00 | 6,190.00 | 6,190.00 | 69,201 |
| 2026-02-05 | 6,210.00 | 6,450.00 | 5,800.00 | 6,150.00 | 6,150.00 | 154,656 |
| 2026-02-04 | 6,000.00 | 6,320.00 | 6,000.00 | 6,130.00 | 6,130.00 | 130,565 |
| 2026-02-03 | 5,850.00 | 6,130.00 | 5,800.00 | 6,090.00 | 6,090.00 | 93,911 |
| 2026-02-02 | 5,760.00 | 6,060.00 | 5,700.00 | 5,830.00 | 5,830.00 | 73,407 |
| 2026-01-30 | 5,950.00 | 5,970.00 | 5,740.00 | 5,800.00 | 5,800.00 | 31,069 |
| 2026-01-29 | 5,900.00 | 6,010.00 | 5,750.00 | 5,950.00 | 5,950.00 | 25,767 |
| 2026-01-28 | 5,600.00 | 6,140.00 | 5,600.00 | 5,900.00 | 5,900.00 | 90,886 |
| 2026-01-27 | 5,770.00 | 5,820.00 | 5,660.00 | 5,720.00 | 5,720.00 | 24,457 |
| 2026-01-26 | 5,720.00 | 5,820.00 | 5,610.00 | 5,820.00 | 5,820.00 | 52,647 |
| 2026-01-23 | 5,850.00 | 5,960.00 | 5,740.00 | 5,760.00 | 5,760.00 | 33,502 |
| 2026-01-22 | 5,860.00 | 6,090.00 | 5,770.00 | 5,860.00 | 5,860.00 | 58,040 |
| 2026-01-21 | 6,020.00 | 6,090.00 | 5,690.00 | 5,910.00 | 5,910.00 | 52,464 |
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.