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
2025-04-244,335.004,500.004,255.004,270.004,270.0041,038
2025-04-234,300.004,480.004,205.004,335.004,335.0054,102
2025-04-224,290.004,395.004,085.004,230.004,230.0073,885
2025-04-214,000.004,395.004,000.004,195.004,195.00106,141
2025-04-184,185.004,185.003,975.004,035.004,035.0011,432
2025-04-173,890.004,080.003,890.004,030.004,030.0014,940
2025-04-163,980.003,995.003,925.003,930.003,930.008,981
2025-04-153,935.004,005.003,910.003,980.003,980.0010,800
2025-04-144,050.004,205.003,845.003,935.003,935.0031,352
2025-04-113,710.003,985.003,710.003,985.003,985.0021,415
2025-04-103,755.003,885.003,755.003,840.003,840.0021,966
2025-04-093,510.003,825.003,500.003,755.003,755.0034,663
2025-04-083,605.003,730.003,540.003,540.003,540.0038,209
2025-04-073,700.003,800.003,490.003,610.003,610.0038,251
2025-04-043,660.003,835.003,610.003,810.003,810.0028,635
2025-04-033,815.003,860.003,785.003,800.003,800.0012,254
2025-04-024,020.004,020.003,830.003,865.003,865.008,548
2025-04-013,820.003,920.003,790.003,890.003,890.0013,666
2025-03-313,850.003,885.003,750.003,815.003,815.0020,037
2025-03-283,990.003,990.003,840.003,885.003,885.0036,561
2025-03-274,010.004,140.003,940.003,975.003,975.0021,118
2025-03-264,000.004,065.004,000.004,045.004,045.008,682
2025-03-254,090.004,125.004,020.004,030.004,030.0018,222
2025-03-244,100.004,185.004,025.004,090.004,090.0022,398
2025-03-214,100.004,165.003,985.004,100.004,100.0024,501
2025-03-204,165.004,250.004,060.004,100.004,100.0034,955
2025-03-194,180.004,275.004,125.004,165.004,165.0036,159
2025-03-184,020.004,160.004,020.004,160.004,160.0018,567
2025-03-174,000.004,050.003,965.004,025.004,025.0021,705
2025-03-144,000.004,125.003,950.003,965.003,965.0032,162
2025-03-134,160.004,170.004,025.004,025.004,025.0041,522
2025-03-124,200.004,690.004,010.004,110.004,110.00317,374
2025-03-113,990.004,120.003,945.004,110.004,110.0034,875
2025-03-104,145.004,170.004,020.004,115.004,115.0026,505
2025-03-074,060.004,230.004,015.004,175.004,175.0060,451
2025-03-064,215.004,390.003,985.003,985.003,985.0086,427
2025-03-054,160.004,245.004,020.004,145.004,145.0058,120
2025-03-044,500.004,500.004,150.004,150.004,150.00118,285
2025-02-284,520.004,860.004,510.004,615.004,615.0079,299
2025-02-274,565.004,690.004,440.004,645.004,645.0055,125
2025-02-264,500.004,745.004,500.004,500.004,500.0098,537
2025-02-254,595.004,740.004,420.004,460.004,460.00104,544
2025-02-244,565.004,730.004,520.004,690.004,690.0091,806
2025-02-214,550.004,635.004,500.004,575.004,575.0059,407
2025-02-204,700.004,760.004,515.004,595.004,595.00111,270
2025-02-194,850.004,960.004,515.004,650.004,650.00284,125
2025-02-184,705.005,050.004,700.004,775.004,775.00417,114
2025-02-174,820.004,960.004,550.004,700.004,700.00568,815
2025-02-145,360.005,600.004,700.004,830.004,830.002,642,351
2025-02-133,980.004,955.003,980.004,955.004,955.002,891,011
2025-02-123,835.003,940.003,810.003,815.003,815.00100,175
2025-02-114,045.004,075.003,865.003,870.003,870.00195,474
2025-02-104,200.004,200.003,900.004,045.004,045.00353,506
2025-02-074,510.005,120.004,170.004,205.004,205.004,511,977
2025-02-063,340.004,120.003,340.004,120.004,120.001,571,509
2025-02-053,220.003,225.003,165.003,170.003,170.0010,975
2025-02-043,210.003,220.003,185.003,215.003,215.004,241
2025-02-033,200.003,220.003,135.003,210.003,210.008,195
2025-01-313,210.003,260.003,210.003,260.003,260.006,984
2025-01-243,200.003,250.003,200.003,250.003,250.009,572
← NewerPage 7 of 21 · 1,222 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.