Samil C&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,050.00 | 5,250.00 | 5,050.00 | 5,230.00 | 5,230.00 | 9,819 |
| 2026-10-16 | 4,975.00 | 5,290.00 | 4,975.00 | 5,180.00 | 5,180.00 | 11,695 |
| 2026-10-15 | 5,040.00 | 5,240.00 | 4,960.00 | 5,030.00 | 5,030.00 | 27,655 |
| 2026-10-14 | 5,050.00 | 5,240.00 | 5,050.00 | 5,220.00 | 5,220.00 | 9,248 |
| 2026-10-13 | 5,160.00 | 5,330.00 | 5,020.00 | 5,150.00 | 5,150.00 | 40,420 |
| 2026-10-12 | 5,250.00 | 5,470.00 | 5,210.00 | 5,250.00 | 5,250.00 | 20,432 |
| 2026-10-08 | 5,440.00 | 5,480.00 | 5,320.00 | 5,320.00 | 5,320.00 | 28,342 |
| 2026-10-07 | 5,500.00 | 5,550.00 | 5,360.00 | 5,360.00 | 5,360.00 | 25,336 |
| 2026-10-06 | 5,390.00 | 5,530.00 | 5,380.00 | 5,490.00 | 5,490.00 | 27,355 |
| 2026-10-02 | 5,530.00 | 5,530.00 | 5,400.00 | 5,440.00 | 5,440.00 | 23,940 |
| 2026-10-01 | 5,400.00 | 5,530.00 | 5,370.00 | 5,450.00 | 5,450.00 | 24,023 |
| 2026-09-30 | 5,420.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,400.00 | 39,089 |
| 2026-09-29 | 5,520.00 | 5,520.00 | 5,340.00 | 5,390.00 | 5,390.00 | 57,705 |
| 2026-09-28 | 5,350.00 | 5,580.00 | 5,230.00 | 5,470.00 | 5,470.00 | 157,093 |
| 2026-09-23 | 5,120.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | 743,750 |
| 2026-09-22 | 5,250.00 | 5,250.00 | 5,030.00 | 5,140.00 | 5,140.00 | 33,774 |
| 2026-09-21 | 5,320.00 | 5,550.00 | 5,160.00 | 5,220.00 | 5,220.00 | 61,469 |
Page 1 of 1 · 17 trading days
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.