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
2024-10-284,430.004,440.004,320.004,400.004,400.004,703
2024-10-254,265.004,420.004,225.004,345.004,345.0019,971
2024-10-244,200.004,385.004,180.004,320.004,320.0015,102
2024-10-234,295.004,295.004,205.004,215.004,215.004,942
2024-10-224,300.004,335.004,205.004,250.004,250.005,222
2024-10-214,305.004,390.004,160.004,300.004,300.0014,380
2024-10-184,120.004,455.004,120.004,345.004,345.0082,374
2024-10-174,275.004,415.004,110.004,110.004,110.0029,399
2024-10-164,155.004,300.004,080.004,290.004,290.0035,572
2024-10-154,165.004,250.004,150.004,150.004,150.006,231
2024-10-144,100.004,200.004,060.004,195.004,195.0014,820
2024-10-114,210.004,275.004,100.004,100.004,100.001,357
2024-10-104,115.004,200.004,100.004,195.004,195.0010,596
2024-10-084,110.004,185.004,030.004,115.004,115.0011,023
2024-10-074,055.004,120.004,040.004,070.004,070.002,309
2024-10-044,090.004,120.004,010.004,090.004,090.003,678
2024-10-024,055.004,240.003,995.004,090.004,090.0015,010
2024-09-304,105.004,105.004,055.004,090.004,090.005,575
2024-09-274,060.004,110.004,060.004,110.004,110.002,818
2024-09-264,085.004,110.004,060.004,090.004,090.007,289
2024-09-254,120.004,145.004,050.004,085.004,085.005,543
2024-09-244,030.004,120.004,030.004,050.004,050.0010,984
2024-09-234,150.004,170.004,000.004,030.004,030.0018,264
2024-09-204,035.004,120.003,970.004,035.004,035.0011,987
2024-09-194,050.004,110.003,980.004,030.004,030.008,391
2024-09-133,995.004,095.003,995.004,060.004,060.001,836
2024-09-123,935.004,100.003,935.004,030.004,030.004,453
2024-09-114,015.004,075.003,910.003,970.003,970.007,301
2024-09-104,120.004,175.003,945.004,010.004,010.005,493
2024-09-094,035.004,080.003,850.004,020.004,020.0017,298
2024-09-064,135.004,140.004,040.004,045.004,045.0013,766
2024-09-054,335.004,335.004,075.004,135.004,135.0025,861
2024-09-044,260.004,295.004,095.004,225.004,225.0020,916
2024-09-034,350.004,385.004,320.004,330.004,330.007,174
2024-09-024,410.004,440.004,350.004,350.004,350.0012,384
2024-08-304,455.004,460.004,365.004,410.004,410.009,839
2024-08-294,420.004,590.004,340.004,465.004,465.0058,511
2024-08-284,490.004,490.004,360.004,400.004,400.006,826
2024-08-274,460.004,460.004,345.004,400.004,400.009,706
2024-08-264,445.004,445.004,345.004,395.004,395.0012,209
2024-08-234,385.004,530.004,380.004,420.004,420.0024,649
2024-08-224,440.004,810.004,350.004,355.004,355.00191,077
2024-08-214,420.004,460.004,375.004,415.004,415.004,173
2024-08-204,365.004,435.004,365.004,400.004,400.006,055
2024-08-194,365.004,410.004,365.004,410.004,410.005,359
2024-08-164,455.004,455.004,345.004,370.004,370.0013,090
2024-08-144,375.004,470.004,375.004,455.004,455.005,644
2024-08-124,420.004,450.004,340.004,450.004,450.0016,500
2024-08-094,325.004,420.004,315.004,420.004,420.0017,078
2024-08-084,200.004,355.004,185.004,350.004,350.0041,588
2024-08-074,000.004,300.003,975.004,235.004,235.0046,043
2024-08-063,900.004,100.003,900.004,045.004,045.0021,148
2024-08-054,270.004,270.003,680.003,995.003,995.0044,421
2024-08-024,305.004,430.004,270.004,305.004,305.0015,809
2024-08-014,390.004,430.004,295.004,430.004,430.006,874
2024-07-314,355.004,390.004,310.004,350.004,350.007,012
2024-07-304,410.004,445.004,355.004,360.004,360.005,459
2024-07-294,440.004,450.004,355.004,440.004,440.008,279
2024-07-264,350.004,435.004,325.004,425.004,425.008,583
2024-07-254,295.004,415.004,240.004,295.004,295.0024,030
← NewerPage 9 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.