Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4,665.00 | 4,725.00 | 4,545.00 | 4,625.00 | 4,625.00 | 27,482 |
| 2025-10-23 | 4,725.00 | 4,725.00 | 4,660.00 | 4,700.00 | 4,700.00 | 7,702 |
| 2025-10-22 | 4,710.00 | 4,730.00 | 4,595.00 | 4,725.00 | 4,725.00 | 23,872 |
| 2025-10-21 | 4,750.00 | 4,800.00 | 4,730.00 | 4,730.00 | 4,730.00 | 10,558 |
| 2025-10-20 | 4,695.00 | 4,850.00 | 4,630.00 | 4,825.00 | 4,825.00 | 32,051 |
| 2025-10-17 | 4,900.00 | 4,900.00 | 4,560.00 | 4,695.00 | 4,695.00 | 59,261 |
| 2025-10-16 | 4,925.00 | 4,940.00 | 4,690.00 | 4,730.00 | 4,730.00 | 21,073 |
| 2025-10-15 | 4,900.00 | 5,000.00 | 4,770.00 | 4,880.00 | 4,880.00 | 5,636 |
| 2025-10-14 | 4,600.00 | 4,900.00 | 4,590.00 | 4,820.00 | 4,820.00 | 18,705 |
| 2025-10-13 | 4,720.00 | 4,870.00 | 4,530.00 | 4,600.00 | 4,600.00 | 34,632 |
| 2025-10-10 | 4,765.00 | 4,790.00 | 4,605.00 | 4,720.00 | 4,720.00 | 11,804 |
| 2025-10-02 | 4,820.00 | 4,820.00 | 4,717.00 | 4,800.00 | 4,800.00 | 8,412 |
| 2025-10-01 | 4,895.00 | 5,010.00 | 4,815.00 | 4,820.00 | 4,820.00 | 7,464 |
| 2025-09-30 | 4,925.00 | 4,935.00 | 4,805.00 | 4,895.00 | 4,895.00 | 2,442 |
| 2025-09-29 | 4,785.00 | 4,940.00 | 4,740.00 | 4,920.00 | 4,920.00 | 10,369 |
| 2025-09-26 | 4,805.00 | 4,805.00 | 4,675.00 | 4,790.00 | 4,790.00 | 12,572 |
| 2025-09-25 | 4,645.00 | 4,880.00 | 4,580.00 | 4,805.00 | 4,805.00 | 22,448 |
| 2025-09-24 | 4,800.00 | 4,925.00 | 4,570.00 | 4,600.00 | 4,600.00 | 58,966 |
| 2025-09-23 | 4,950.00 | 4,950.00 | 4,720.00 | 4,800.00 | 4,800.00 | 27,055 |
| 2025-09-22 | 4,975.00 | 4,975.00 | 4,865.00 | 4,875.00 | 4,875.00 | 10,207 |
| 2025-09-19 | 5,000.00 | 5,000.00 | 4,900.00 | 4,975.00 | 4,975.00 | 4,239 |
| 2025-09-18 | 5,050.00 | 5,050.00 | 4,810.00 | 4,950.00 | 4,950.00 | 23,191 |
| 2025-09-17 | 5,030.00 | 5,030.00 | 4,860.00 | 4,900.00 | 4,900.00 | 8,330 |
| 2025-09-16 | 4,980.00 | 4,995.00 | 4,860.00 | 4,900.00 | 4,900.00 | 19,537 |
| 2025-09-15 | 5,050.00 | 5,050.00 | 4,970.00 | 4,980.00 | 4,980.00 | 14,572 |
| 2025-09-12 | 5,030.00 | 5,150.00 | 4,920.00 | 5,050.00 | 5,050.00 | 44,423 |
| 2025-09-11 | 5,130.00 | 5,140.00 | 4,950.00 | 5,020.00 | 5,020.00 | 8,319 |
| 2025-09-10 | 4,970.00 | 5,030.00 | 4,920.00 | 5,030.00 | 5,030.00 | 14,982 |
| 2025-09-09 | 4,995.00 | 5,020.00 | 4,925.00 | 4,970.00 | 4,970.00 | 4,428 |
| 2025-09-08 | 5,050.00 | 5,050.00 | 4,860.00 | 4,965.00 | 4,965.00 | 3,596 |
| 2025-09-05 | 5,090.00 | 5,090.00 | 4,865.00 | 4,945.00 | 4,945.00 | 5,919 |
| 2025-09-04 | 4,950.00 | 5,160.00 | 4,870.00 | 4,945.00 | 4,945.00 | 5,338 |
| 2025-09-03 | 4,865.00 | 4,865.00 | 4,800.00 | 4,850.00 | 4,850.00 | 3,475 |
| 2025-09-02 | 4,820.00 | 4,935.00 | 4,820.00 | 4,830.00 | 4,830.00 | 3,322 |
| 2025-09-01 | 4,860.00 | 4,895.00 | 4,740.00 | 4,855.00 | 4,855.00 | 5,862 |
| 2025-08-29 | 5,020.00 | 5,090.00 | 4,895.00 | 4,905.00 | 4,905.00 | 8,922 |
| 2025-08-28 | 5,060.00 | 5,060.00 | 4,905.00 | 4,995.00 | 4,995.00 | 5,236 |
| 2025-08-27 | 4,940.00 | 5,000.00 | 4,780.00 | 4,935.00 | 4,935.00 | 10,102 |
| 2025-08-26 | 5,020.00 | 5,020.00 | 4,805.00 | 4,870.00 | 4,870.00 | 4,862 |
| 2025-08-25 | 4,900.00 | 4,960.00 | 4,860.00 | 4,900.00 | 4,900.00 | 6,511 |
| 2025-08-22 | 5,030.00 | 5,030.00 | 4,760.00 | 4,900.00 | 4,900.00 | 12,365 |
| 2025-08-21 | 5,080.00 | 5,190.00 | 4,985.00 | 4,985.00 | 4,985.00 | 9,039 |
| 2025-08-20 | 4,975.00 | 5,210.00 | 4,915.00 | 5,080.00 | 5,080.00 | 40,108 |
| 2025-08-19 | 4,935.00 | 4,960.00 | 4,725.00 | 4,955.00 | 4,955.00 | 24,371 |
| 2025-08-18 | 4,765.00 | 4,860.00 | 4,660.00 | 4,820.00 | 4,820.00 | 13,497 |
| 2025-08-14 | 4,845.00 | 4,845.00 | 4,775.00 | 4,795.00 | 4,795.00 | 7,737 |
| 2025-08-13 | 4,905.00 | 4,945.00 | 4,800.00 | 4,840.00 | 4,840.00 | 23,553 |
| 2025-08-12 | 5,120.00 | 5,120.00 | 4,815.00 | 4,945.00 | 4,945.00 | 14,660 |
| 2025-08-11 | 4,940.00 | 5,070.00 | 4,860.00 | 4,985.00 | 4,985.00 | 10,250 |
| 2025-08-08 | 4,970.00 | 4,980.00 | 4,835.00 | 4,920.00 | 4,920.00 | 8,298 |
| 2025-08-07 | 4,940.00 | 5,220.00 | 4,905.00 | 4,925.00 | 4,925.00 | 22,075 |
| 2025-08-06 | 4,885.00 | 4,930.00 | 4,755.00 | 4,925.00 | 4,925.00 | 6,697 |
| 2025-08-05 | 4,880.00 | 4,940.00 | 4,830.00 | 4,885.00 | 4,885.00 | 8,303 |
| 2025-08-04 | 4,855.00 | 4,940.00 | 4,845.00 | 4,905.00 | 4,905.00 | 4,967 |
| 2025-08-01 | 4,980.00 | 5,060.00 | 4,835.00 | 4,895.00 | 4,895.00 | 26,634 |
| 2025-07-31 | 4,985.00 | 5,130.00 | 4,980.00 | 5,040.00 | 5,040.00 | 12,936 |
| 2025-07-30 | 5,050.00 | 5,200.00 | 4,950.00 | 5,040.00 | 5,040.00 | 12,465 |
| 2025-07-29 | 5,120.00 | 5,130.00 | 4,985.00 | 5,050.00 | 5,050.00 | 14,037 |
| 2025-07-28 | 5,240.00 | 5,240.00 | 5,100.00 | 5,140.00 | 5,140.00 | 11,421 |
| 2025-07-25 | 5,100.00 | 5,330.00 | 5,070.00 | 5,240.00 | 5,240.00 | 24,537 |
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.