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
2025-01-233,205.003,250.003,185.003,220.003,220.003,477
2025-01-223,275.003,305.003,150.003,205.003,205.0031,038
2025-01-213,320.003,320.003,220.003,310.003,310.0024,236
2025-01-203,350.003,360.003,280.003,310.003,310.008,217
2025-01-173,360.003,375.003,260.003,345.003,345.0011,456
2025-01-163,315.003,360.003,315.003,350.003,350.002,757
2025-01-153,430.003,430.003,305.003,310.003,310.0011,996
2025-01-143,370.003,390.003,350.003,385.003,385.001,857
2025-01-133,410.003,420.003,310.003,380.003,380.009,562
2025-01-103,370.003,520.003,370.003,420.003,420.003,217
2025-01-093,500.003,500.003,390.003,415.003,415.003,188
2025-01-083,405.003,445.003,380.003,395.003,395.003,058
2025-01-073,375.003,425.003,375.003,415.003,415.001,774
2025-01-063,415.003,440.003,380.003,415.003,415.006,032
2025-01-033,355.003,425.003,340.003,415.003,415.007,731
2025-01-023,300.003,395.003,290.003,385.003,385.003,413
2024-12-303,295.003,370.003,250.003,330.003,330.001,462
2024-12-273,415.003,415.003,300.003,320.003,320.006,616
2024-12-263,440.003,440.003,355.003,355.003,355.003,112
2024-12-243,330.003,455.003,330.003,385.003,385.002,218
2024-12-233,435.003,440.003,300.003,330.003,330.0016,344
2024-12-203,440.003,500.003,350.003,435.003,435.001,754
2024-12-193,480.003,480.003,400.003,435.003,435.001,899
2024-12-183,440.003,495.003,405.003,480.003,480.001,402
2024-12-173,420.003,495.003,420.003,470.003,470.002,854
2024-12-163,455.003,460.003,385.003,450.003,450.004,371
2024-12-133,320.003,440.003,320.003,375.003,375.001,427
2024-12-123,385.003,475.003,310.003,345.003,345.004,648
2024-12-113,335.003,520.003,335.003,385.003,385.002,649
2024-12-103,225.003,340.003,225.003,335.003,335.0013,400
2024-12-093,390.003,390.003,225.003,225.003,225.005,402
2024-12-063,515.003,515.003,330.003,420.003,420.009,288
2024-12-053,445.003,585.003,425.003,515.003,515.003,989
2024-12-043,490.003,535.003,435.003,445.003,445.0015,339
2024-12-033,530.003,600.003,505.003,550.003,550.0010,299
2024-12-023,555.003,590.003,430.003,530.003,530.0014,648
2024-11-293,650.003,650.003,555.003,555.003,555.0010,644
2024-11-283,645.003,645.003,595.003,630.003,630.005,089
2024-11-273,680.003,680.003,605.003,610.003,610.005,641
2024-11-263,720.003,720.003,620.003,660.003,660.007,790
2024-11-253,665.003,715.003,630.003,670.003,670.0017,781
2024-11-223,750.003,750.003,645.003,665.003,665.0011,261
2024-11-213,765.003,765.003,680.003,710.003,710.002,017
2024-11-203,805.003,835.003,690.003,710.003,710.009,402
2024-11-193,740.003,800.003,705.003,760.003,760.006,900
2024-11-183,710.003,810.003,705.003,725.003,725.009,914
2024-11-153,765.003,785.003,665.003,740.003,740.004,503
2024-11-143,775.003,835.003,700.003,720.003,720.0019,171
2024-11-134,055.004,055.003,775.003,775.003,775.0020,440
2024-11-124,035.004,085.004,035.004,055.004,055.0010,631
2024-11-114,200.004,200.004,035.004,040.004,040.007,174
2024-11-084,240.004,240.004,100.004,125.004,125.002,762
2024-11-074,340.004,360.004,115.004,125.004,125.009,265
2024-11-064,250.004,260.004,180.004,180.004,180.001,615
2024-11-054,185.004,255.004,160.004,250.004,250.003,977
2024-11-044,265.004,295.004,165.004,165.004,165.004,948
2024-11-014,355.004,355.004,250.004,300.004,300.009,640
2024-10-314,410.004,410.004,265.004,310.004,310.002,718
2024-10-304,380.004,380.004,310.004,315.004,315.001,957
2024-10-294,400.004,485.004,325.004,335.004,335.0012,951
← NewerPage 8 of 21 · 1,226 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.