Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004440.KO stock page

Samil C&S Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-216,020.006,090.005,690.005,910.005,910.0052,464
2026-01-205,720.006,250.005,720.005,980.005,980.00114,133
2026-01-195,810.005,860.005,610.005,740.005,740.0035,952
2026-01-165,860.006,100.005,460.005,810.005,810.0065,500
2026-01-155,860.005,920.005,650.005,900.005,900.0037,887
2026-01-145,680.005,860.005,590.005,860.005,860.0041,466
2026-01-135,970.006,200.005,520.005,730.005,730.0082,763
2026-01-125,720.006,010.005,660.006,010.006,010.0077,121
2026-01-095,600.006,080.005,600.005,810.005,810.0067,594
2026-01-085,780.005,790.005,560.005,650.005,650.0064,799
2026-01-075,550.006,000.005,530.005,800.005,800.00137,523
2026-01-065,790.005,790.005,580.005,600.005,600.0090,830
2026-01-055,990.005,990.005,570.005,790.005,790.00261,339
2026-01-025,990.006,580.005,870.006,000.006,000.00686,286
2025-12-305,560.006,980.005,440.005,990.005,990.005,384,317
2025-12-295,710.006,150.005,300.005,510.005,510.001,719,097
2025-12-264,835.006,270.004,775.006,270.006,270.00941,325
2025-12-244,570.004,950.004,570.004,830.004,830.0071,556
2025-12-234,755.004,780.004,610.004,610.004,610.0016,223
2025-12-224,875.004,875.004,690.004,755.004,755.008,577
2025-12-194,900.004,900.004,700.004,740.004,740.0012,959
2025-12-184,750.004,870.004,720.004,785.004,785.0010,083
2025-12-174,755.004,870.004,750.004,805.004,805.0024,529
2025-12-164,805.004,900.004,750.004,800.004,800.0035,055
2025-12-154,630.004,820.004,630.004,815.004,815.0046,671
2025-12-124,695.004,785.004,585.004,625.004,625.0047,547
2025-12-114,775.004,815.004,520.004,605.004,605.00119,987
2025-12-104,530.004,980.004,520.004,520.004,520.00162,768
2025-12-094,610.004,720.004,435.004,570.004,570.00102,521
2025-12-084,690.004,695.004,505.004,605.004,605.00159,919
2025-12-054,040.005,180.004,000.004,745.004,745.002,272,440
2025-12-044,020.004,085.004,020.004,040.004,040.005,964
2025-12-034,060.004,060.003,990.004,030.004,030.0017,403
2025-12-024,090.004,090.004,010.004,065.004,065.0017,254
2025-12-014,130.004,130.004,060.004,095.004,095.0010,361
2025-11-284,115.004,155.004,100.004,120.004,120.004,135
2025-11-274,215.004,270.004,100.004,100.004,100.009,605
2025-11-264,215.004,255.004,190.004,220.004,220.005,048
2025-11-254,270.004,360.004,165.004,215.004,215.0011,743
2025-11-244,375.004,645.004,225.004,270.004,270.007,725
2025-11-214,405.004,405.004,175.004,300.004,300.0011,448
2025-11-204,355.004,490.004,350.004,375.004,375.004,094
2025-11-194,360.004,360.004,225.004,355.004,355.002,956
2025-11-184,460.004,460.004,290.004,355.004,355.0012,116
2025-11-174,425.004,515.004,335.004,475.004,475.009,951
2025-11-144,460.004,520.004,340.004,445.004,445.009,956
2025-11-134,400.004,595.004,375.004,460.004,460.007,345
2025-11-124,295.004,480.004,295.004,425.004,425.006,901
2025-11-114,255.004,320.004,180.004,295.004,295.009,383
2025-11-104,265.004,315.004,180.004,290.004,290.007,628
2025-11-074,340.004,340.004,172.004,265.004,265.0016,586
2025-11-064,345.004,445.004,270.004,350.004,350.0013,527
2025-11-054,260.004,880.004,030.004,375.004,375.0099,814
2025-11-044,310.004,445.004,235.004,260.004,260.0013,639
2025-11-034,515.004,525.004,310.004,310.004,310.0019,709
2025-10-314,470.004,470.004,335.004,460.004,460.009,560
2025-10-304,540.004,540.004,320.004,420.004,420.0025,162
2025-10-294,555.004,615.004,460.004,540.004,540.006,551
2025-10-284,570.004,620.004,500.004,540.004,540.0011,338
2025-10-274,625.004,625.004,525.004,575.004,575.009,359
← NewerPage 4 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2020-12-2938.0000 KRW
2019-12-2738.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.