Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,743.00 | 1,786.00 | 1,720.00 | 1,720.00 | 1,652.26 | 32,729 |
| 2024-07-23 | 1,767.00 | 1,767.00 | 1,725.00 | 1,744.00 | 1,675.31 | 40,282 |
| 2024-07-22 | 1,758.00 | 1,774.00 | 1,737.00 | 1,767.00 | 1,697.41 | 17,316 |
| 2024-07-19 | 1,768.00 | 1,768.00 | 1,744.00 | 1,757.00 | 1,687.80 | 27,933 |
| 2024-07-18 | 1,781.00 | 1,794.00 | 1,758.00 | 1,769.00 | 1,699.33 | 26,816 |
| 2024-07-17 | 1,783.00 | 1,815.00 | 1,775.00 | 1,799.00 | 1,728.15 | 60,840 |
| 2024-07-16 | 1,757.00 | 1,818.00 | 1,732.00 | 1,800.00 | 1,729.11 | 58,286 |
| 2024-07-15 | 1,752.00 | 1,756.00 | 1,722.00 | 1,756.00 | 1,686.84 | 44,296 |
| 2024-07-12 | 1,756.00 | 1,763.00 | 1,743.00 | 1,752.00 | 1,683.00 | 29,217 |
| 2024-07-11 | 1,779.00 | 1,788.00 | 1,746.00 | 1,756.00 | 1,686.84 | 52,528 |
| 2024-07-10 | 1,765.00 | 1,779.00 | 1,726.00 | 1,779.00 | 1,708.93 | 102,170 |
| 2024-07-09 | 1,790.00 | 1,807.00 | 1,755.00 | 1,769.00 | 1,699.33 | 57,015 |
| 2024-07-08 | 1,862.00 | 1,865.00 | 1,755.00 | 1,790.00 | 1,719.50 | 144,531 |
| 2024-07-05 | 1,860.00 | 1,871.00 | 1,821.00 | 1,862.00 | 1,788.67 | 75,866 |
| 2024-07-04 | 1,886.00 | 1,894.00 | 1,839.00 | 1,845.00 | 1,772.33 | 66,613 |
| 2024-07-03 | 1,904.00 | 1,904.00 | 1,852.00 | 1,853.00 | 1,780.02 | 70,932 |
| 2024-07-02 | 1,910.00 | 1,947.00 | 1,860.00 | 1,905.00 | 1,829.97 | 158,039 |
| 2024-07-01 | 1,866.00 | 1,950.00 | 1,853.00 | 1,929.00 | 1,853.03 | 286,864 |
| 2024-06-28 | 1,825.00 | 1,910.00 | 1,815.00 | 1,853.00 | 1,780.02 | 121,490 |
| 2024-06-27 | 1,851.00 | 1,859.00 | 1,799.00 | 1,823.00 | 1,751.20 | 87,625 |
| 2024-06-26 | 1,870.00 | 1,883.00 | 1,803.00 | 1,851.00 | 1,778.10 | 147,525 |
| 2024-06-25 | 1,859.00 | 1,920.00 | 1,815.00 | 1,861.00 | 1,787.70 | 156,207 |
| 2024-06-24 | 1,887.00 | 1,944.00 | 1,859.00 | 1,859.00 | 1,785.78 | 197,555 |
| 2024-06-21 | 1,907.00 | 1,930.00 | 1,882.00 | 1,882.00 | 1,807.88 | 195,511 |
| 2024-06-20 | 1,810.00 | 1,950.00 | 1,788.00 | 1,929.00 | 1,853.03 | 530,558 |
| 2024-06-19 | 1,820.00 | 1,828.00 | 1,795.00 | 1,810.00 | 1,738.71 | 123,141 |
| 2024-06-18 | 1,830.00 | 1,837.00 | 1,795.00 | 1,829.00 | 1,756.96 | 74,136 |
| 2024-06-17 | 1,820.00 | 1,833.00 | 1,812.00 | 1,830.00 | 1,757.93 | 51,927 |
| 2024-06-14 | 1,807.00 | 1,825.00 | 1,805.00 | 1,821.00 | 1,749.28 | 94,315 |
| 2024-06-13 | 1,800.00 | 1,824.00 | 1,800.00 | 1,807.00 | 1,735.83 | 35,221 |
| 2024-06-12 | 1,816.00 | 1,816.00 | 1,799.00 | 1,800.00 | 1,729.11 | 21,314 |
| 2024-06-11 | 1,803.00 | 1,822.00 | 1,787.00 | 1,815.00 | 1,743.52 | 69,686 |
| 2024-06-10 | 1,799.00 | 1,804.00 | 1,769.00 | 1,804.00 | 1,732.95 | 41,808 |
| 2024-06-07 | 1,818.00 | 1,818.00 | 1,789.00 | 1,805.00 | 1,733.91 | 30,158 |
| 2024-06-05 | 1,819.00 | 1,825.00 | 1,799.00 | 1,818.00 | 1,746.40 | 55,387 |
| 2024-06-04 | 1,805.00 | 1,826.00 | 1,800.00 | 1,826.00 | 1,754.08 | 75,702 |
| 2024-06-03 | 1,771.00 | 1,828.00 | 1,767.00 | 1,808.00 | 1,736.79 | 116,548 |
| 2024-05-31 | 1,767.00 | 1,786.00 | 1,758.00 | 1,784.00 | 1,713.74 | 32,477 |
| 2024-05-30 | 1,751.00 | 1,780.00 | 1,744.00 | 1,778.00 | 1,707.97 | 54,461 |
| 2024-05-29 | 1,747.00 | 1,747.00 | 1,728.00 | 1,744.00 | 1,675.31 | 23,516 |
| 2024-05-28 | 1,766.00 | 1,766.00 | 1,747.00 | 1,747.00 | 1,678.19 | 26,410 |
| 2024-05-27 | 1,781.00 | 1,781.00 | 1,755.00 | 1,767.00 | 1,697.41 | 28,457 |
| 2024-05-24 | 1,788.00 | 1,789.00 | 1,767.00 | 1,781.00 | 1,710.86 | 39,770 |
| 2024-05-23 | 1,786.00 | 1,792.00 | 1,775.00 | 1,789.00 | 1,718.54 | 28,560 |
| 2024-05-22 | 1,800.00 | 1,800.00 | 1,784.00 | 1,792.00 | 1,721.42 | 17,279 |
| 2024-05-21 | 1,804.00 | 1,810.00 | 1,790.00 | 1,801.00 | 1,730.07 | 19,599 |
| 2024-05-20 | 1,797.00 | 1,810.00 | 1,790.00 | 1,803.00 | 1,731.99 | 50,174 |
| 2024-05-17 | 1,797.00 | 1,815.00 | 1,797.00 | 1,802.00 | 1,731.03 | 29,215 |
| 2024-05-16 | 1,819.00 | 1,819.00 | 1,787.00 | 1,812.00 | 1,740.63 | 9,579 |
| 2024-05-14 | 1,801.00 | 1,804.00 | 1,780.00 | 1,804.00 | 1,732.95 | 25,462 |
| 2024-05-13 | 1,797.00 | 1,803.00 | 1,790.00 | 1,800.00 | 1,729.11 | 20,567 |
| 2024-05-10 | 1,788.00 | 1,804.00 | 1,788.00 | 1,800.00 | 1,729.11 | 35,546 |
| 2024-05-09 | 1,799.00 | 1,809.00 | 1,799.00 | 1,802.00 | 1,731.03 | 4,736 |
| 2024-05-08 | 1,793.00 | 1,804.00 | 1,793.00 | 1,799.00 | 1,728.15 | 16,693 |
| 2024-05-07 | 1,789.00 | 1,794.00 | 1,772.00 | 1,794.00 | 1,723.34 | 28,434 |
| 2024-05-03 | 1,789.00 | 1,792.00 | 1,773.00 | 1,789.00 | 1,718.54 | 31,192 |
| 2024-05-02 | 1,793.00 | 1,793.00 | 1,766.00 | 1,789.00 | 1,718.54 | 19,389 |
| 2024-04-30 | 1,803.00 | 1,803.00 | 1,783.00 | 1,793.00 | 1,722.38 | 28,266 |
| 2024-04-29 | 1,794.00 | 1,804.00 | 1,784.00 | 1,803.00 | 1,731.99 | 41,056 |
| 2024-04-26 | 1,772.00 | 1,794.00 | 1,762.00 | 1,794.00 | 1,723.34 | 39,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
| 2020-12-29 | 30.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.