Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,210.00 | 5,290.00 | 5,080.00 | 5,120.00 | 5,120.00 | 23,964 |
| 2025-07-23 | 5,230.00 | 5,290.00 | 5,060.00 | 5,270.00 | 5,270.00 | 17,891 |
| 2025-07-22 | 5,220.00 | 5,240.00 | 5,050.00 | 5,190.00 | 5,190.00 | 20,719 |
| 2025-07-21 | 5,420.00 | 5,660.00 | 5,040.00 | 5,130.00 | 5,130.00 | 181,269 |
| 2025-07-18 | 5,430.00 | 5,480.00 | 5,270.00 | 5,420.00 | 5,420.00 | 24,965 |
| 2025-07-17 | 5,400.00 | 5,480.00 | 5,330.00 | 5,430.00 | 5,430.00 | 27,952 |
| 2025-07-16 | 5,570.00 | 5,570.00 | 5,310.00 | 5,420.00 | 5,420.00 | 35,726 |
| 2025-07-15 | 5,160.00 | 5,980.00 | 5,010.00 | 5,470.00 | 5,470.00 | 342,929 |
| 2025-07-14 | 4,970.00 | 5,170.00 | 4,970.00 | 5,150.00 | 5,150.00 | 16,868 |
| 2025-07-11 | 4,990.00 | 5,050.00 | 4,965.00 | 5,010.00 | 5,010.00 | 8,776 |
| 2025-07-10 | 5,070.00 | 5,070.00 | 4,960.00 | 5,030.00 | 5,030.00 | 10,959 |
| 2025-07-09 | 5,090.00 | 5,100.00 | 4,990.00 | 5,050.00 | 5,050.00 | 5,544 |
| 2025-07-08 | 4,905.00 | 5,050.00 | 4,905.00 | 5,040.00 | 5,040.00 | 8,834 |
| 2025-07-07 | 5,060.00 | 5,060.00 | 4,975.00 | 4,975.00 | 4,975.00 | 6,996 |
| 2025-07-04 | 5,100.00 | 5,190.00 | 4,955.00 | 5,060.00 | 5,060.00 | 24,969 |
| 2025-07-03 | 4,850.00 | 5,160.00 | 4,800.00 | 5,100.00 | 5,100.00 | 35,275 |
| 2025-07-02 | 4,920.00 | 4,925.00 | 4,785.00 | 4,905.00 | 4,905.00 | 13,667 |
| 2025-07-01 | 4,775.00 | 4,940.00 | 4,775.00 | 4,910.00 | 4,910.00 | 5,727 |
| 2025-06-30 | 4,755.00 | 4,885.00 | 4,715.00 | 4,770.00 | 4,770.00 | 9,233 |
| 2025-06-27 | 5,000.00 | 5,000.00 | 4,705.00 | 4,755.00 | 4,755.00 | 34,267 |
| 2025-06-26 | 5,020.00 | 5,020.00 | 4,905.00 | 4,950.00 | 4,950.00 | 12,493 |
| 2025-06-25 | 5,090.00 | 5,110.00 | 4,940.00 | 5,010.00 | 5,010.00 | 24,420 |
| 2025-06-24 | 4,950.00 | 5,080.00 | 4,950.00 | 5,050.00 | 5,050.00 | 27,123 |
| 2025-06-23 | 4,950.00 | 5,070.00 | 4,810.00 | 4,935.00 | 4,935.00 | 52,055 |
| 2025-06-20 | 5,000.00 | 5,080.00 | 4,910.00 | 4,950.00 | 4,950.00 | 11,018 |
| 2025-06-19 | 4,900.00 | 5,080.00 | 4,865.00 | 5,020.00 | 5,020.00 | 28,498 |
| 2025-06-18 | 4,925.00 | 5,150.00 | 4,905.00 | 4,950.00 | 4,950.00 | 46,508 |
| 2025-06-17 | 5,210.00 | 5,210.00 | 4,895.00 | 4,965.00 | 4,965.00 | 63,290 |
| 2025-06-16 | 5,070.00 | 5,280.00 | 5,020.00 | 5,260.00 | 5,260.00 | 87,431 |
| 2025-06-13 | 5,070.00 | 5,100.00 | 4,820.00 | 5,070.00 | 5,070.00 | 50,589 |
| 2025-06-12 | 5,080.00 | 5,150.00 | 4,955.00 | 5,020.00 | 5,020.00 | 57,198 |
| 2025-06-11 | 4,870.00 | 5,110.00 | 4,845.00 | 5,080.00 | 5,080.00 | 47,681 |
| 2025-06-10 | 4,975.00 | 5,020.00 | 4,800.00 | 4,860.00 | 4,860.00 | 54,395 |
| 2025-06-09 | 4,960.00 | 5,070.00 | 4,860.00 | 4,975.00 | 4,975.00 | 60,666 |
| 2025-06-05 | 4,855.00 | 5,040.00 | 4,630.00 | 4,960.00 | 4,960.00 | 65,017 |
| 2025-06-04 | 4,690.00 | 4,855.00 | 4,540.00 | 4,855.00 | 4,855.00 | 128,336 |
| 2025-06-02 | 4,445.00 | 4,785.00 | 4,355.00 | 4,540.00 | 4,540.00 | 83,542 |
| 2025-05-30 | 4,390.00 | 4,480.00 | 4,390.00 | 4,400.00 | 4,400.00 | 27,659 |
| 2025-05-29 | 4,320.00 | 4,465.00 | 4,320.00 | 4,390.00 | 4,390.00 | 22,144 |
| 2025-05-28 | 4,250.00 | 4,370.00 | 4,200.00 | 4,310.00 | 4,310.00 | 35,389 |
| 2025-05-27 | 4,345.00 | 4,360.00 | 4,225.00 | 4,250.00 | 4,250.00 | 22,476 |
| 2025-05-26 | 4,365.00 | 4,380.00 | 4,250.00 | 4,345.00 | 4,345.00 | 11,063 |
| 2025-05-23 | 4,315.00 | 4,400.00 | 4,235.00 | 4,365.00 | 4,365.00 | 8,768 |
| 2025-05-22 | 4,320.00 | 4,355.00 | 4,275.00 | 4,310.00 | 4,310.00 | 10,070 |
| 2025-05-21 | 4,295.00 | 4,370.00 | 4,225.00 | 4,355.00 | 4,355.00 | 13,566 |
| 2025-05-20 | 4,300.00 | 4,460.00 | 4,205.00 | 4,350.00 | 4,350.00 | 28,397 |
| 2025-05-19 | 4,225.00 | 4,340.00 | 4,210.00 | 4,330.00 | 4,330.00 | 21,363 |
| 2025-05-16 | 4,450.00 | 4,450.00 | 4,220.00 | 4,330.00 | 4,330.00 | 15,483 |
| 2025-05-15 | 4,585.00 | 4,585.00 | 4,300.00 | 4,360.00 | 4,360.00 | 13,317 |
| 2025-05-14 | 4,190.00 | 4,440.00 | 4,190.00 | 4,400.00 | 4,400.00 | 41,331 |
| 2025-05-13 | 4,230.00 | 4,345.00 | 4,150.00 | 4,240.00 | 4,240.00 | 25,656 |
| 2025-05-12 | 4,350.00 | 4,845.00 | 4,100.00 | 4,225.00 | 4,225.00 | 326,426 |
| 2025-05-09 | 4,365.00 | 4,365.00 | 4,125.00 | 4,165.00 | 4,165.00 | 16,795 |
| 2025-05-08 | 4,120.00 | 4,340.00 | 4,085.00 | 4,240.00 | 4,240.00 | 19,861 |
| 2025-05-07 | 4,160.00 | 4,170.00 | 4,055.00 | 4,120.00 | 4,120.00 | 9,587 |
| 2025-05-02 | 4,100.00 | 4,200.00 | 3,935.00 | 4,150.00 | 4,150.00 | 11,915 |
| 2025-04-30 | 4,220.00 | 4,220.00 | 4,080.00 | 4,100.00 | 4,100.00 | 13,846 |
| 2025-04-29 | 4,110.00 | 4,275.00 | 4,110.00 | 4,205.00 | 4,205.00 | 5,391 |
| 2025-04-28 | 4,180.00 | 4,300.00 | 4,110.00 | 4,110.00 | 4,110.00 | 20,354 |
| 2025-04-25 | 4,270.00 | 4,310.00 | 4,200.00 | 4,255.00 | 4,255.00 | 16,603 |
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.