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 |
| 2026-09-18 | 5,470.00 | 6,150.00 | 4,980.00 | 5,270.00 | 5,270.00 | 343,561 |
| 2026-09-17 | 4,975.00 | 5,120.00 | 4,840.00 | 4,980.00 | 4,980.00 | 93,200 |
| 2026-09-16 | 5,130.00 | 5,140.00 | 4,905.00 | 4,975.00 | 4,975.00 | 42,165 |
| 2026-09-15 | 4,965.00 | 5,050.00 | 4,900.00 | 4,940.00 | 4,940.00 | 204,394 |
| 2026-09-14 | 5,020.00 | 5,140.00 | 4,965.00 | 4,965.00 | 4,965.00 | 11,833 |
| 2026-09-11 | 5,150.00 | 5,170.00 | 5,020.00 | 5,150.00 | 5,150.00 | 9,464 |
| 2026-09-10 | 5,270.00 | 5,270.00 | 5,060.00 | 5,150.00 | 5,150.00 | 15,530 |
| 2026-09-09 | 5,400.00 | 5,400.00 | 5,120.00 | 5,280.00 | 5,280.00 | 12,422 |
| 2026-09-08 | 5,320.00 | 5,410.00 | 5,230.00 | 5,350.00 | 5,350.00 | 11,410 |
| 2026-09-07 | 5,390.00 | 5,460.00 | 5,260.00 | 5,360.00 | 5,360.00 | 16,432 |
| 2026-09-04 | 5,270.00 | 5,400.00 | 5,250.00 | 5,390.00 | 5,390.00 | 14,298 |
| 2026-09-03 | 5,130.00 | 5,445.00 | 5,130.00 | 5,320.00 | 5,320.00 | 43,092 |
| 2026-09-02 | 5,250.00 | 5,360.00 | 5,130.00 | 5,130.00 | 5,130.00 | 30,531 |
| 2026-09-01 | 5,350.00 | 5,450.00 | 5,240.00 | 5,360.00 | 5,360.00 | 22,324 |
| 2026-08-31 | 5,320.00 | 5,510.00 | 5,260.00 | 5,370.00 | 5,370.00 | 28,816 |
| 2026-08-28 | 5,280.00 | 5,450.00 | 5,210.00 | 5,360.00 | 5,360.00 | 18,817 |
| 2026-08-27 | 5,240.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 19,279 |
| 2026-08-26 | 5,170.00 | 5,300.00 | 5,110.00 | 5,280.00 | 5,280.00 | 16,496 |
| 2026-08-25 | 4,880.00 | 5,190.00 | 4,800.00 | 5,170.00 | 5,170.00 | 30,334 |
| 2026-08-24 | 5,060.00 | 5,060.00 | 4,785.00 | 4,880.00 | 4,880.00 | 13,121 |
| 2026-08-21 | 4,960.00 | 5,080.00 | 4,800.00 | 4,880.00 | 4,880.00 | 18,285 |
| 2026-08-20 | 4,830.00 | 5,060.00 | 4,750.00 | 5,000.00 | 5,000.00 | 31,634 |
| 2026-08-19 | 4,950.00 | 4,950.00 | 4,765.00 | 4,830.00 | 4,830.00 | 26,483 |
| 2026-08-18 | 5,060.00 | 5,150.00 | 4,955.00 | 5,010.00 | 5,010.00 | 22,281 |
| 2026-08-14 | 5,120.00 | 5,180.00 | 4,960.00 | 5,060.00 | 5,060.00 | 25,817 |
| 2026-08-13 | 5,250.00 | 5,300.00 | 5,010.00 | 5,120.00 | 5,120.00 | 37,305 |
| 2026-08-12 | 5,310.00 | 5,430.00 | 5,120.00 | 5,250.00 | 5,250.00 | 63,661 |
| 2026-08-11 | 4,840.00 | 5,790.00 | 4,835.00 | 5,310.00 | 5,310.00 | 127,286 |
| 2026-08-10 | 4,855.00 | 4,935.00 | 4,770.00 | 4,845.00 | 4,845.00 | 15,765 |
| 2026-08-07 | 4,810.00 | 4,935.00 | 4,730.00 | 4,850.00 | 4,850.00 | 7,177 |
| 2026-08-06 | 4,820.00 | 4,930.00 | 4,670.00 | 4,810.00 | 4,810.00 | 9,293 |
| 2026-08-05 | 4,900.00 | 4,985.00 | 4,820.00 | 4,830.00 | 4,830.00 | 19,309 |
| 2026-08-04 | 4,790.00 | 4,890.00 | 4,705.00 | 4,890.00 | 4,890.00 | 9,246 |
| 2026-08-03 | 4,655.00 | 4,795.00 | 4,630.00 | 4,735.00 | 4,735.00 | 19,818 |
| 2026-07-31 | 4,530.00 | 4,685.00 | 4,500.00 | 4,670.00 | 4,670.00 | 20,823 |
| 2026-07-30 | 4,200.00 | 4,650.00 | 4,200.00 | 4,525.00 | 4,525.00 | 45,030 |
| 2026-07-29 | 4,810.00 | 4,970.00 | 4,350.00 | 4,550.00 | 4,550.00 | 57,863 |
| 2026-07-28 | 4,955.00 | 5,100.00 | 4,820.00 | 4,835.00 | 4,835.00 | 24,549 |
| 2026-07-27 | 5,120.00 | 5,290.00 | 4,980.00 | 5,150.00 | 5,150.00 | 16,854 |
| 2026-07-24 | 5,420.00 | 5,420.00 | 5,120.00 | 5,120.00 | 5,120.00 | 46,436 |
| 2026-07-23 | 4,995.00 | 5,520.00 | 4,925.00 | 5,430.00 | 5,430.00 | 98,829 |
| 2026-07-22 | 4,895.00 | 5,070.00 | 4,830.00 | 4,930.00 | 4,930.00 | 20,420 |
| 2026-07-21 | 4,895.00 | 4,980.00 | 4,815.00 | 4,890.00 | 4,890.00 | 29,545 |
Page 1 of 21 · 1,225 trading daysOlder →
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.