Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,760.00 | 1,774.00 | 1,746.00 | 1,772.00 | 1,702.21 | 19,808 |
| 2024-04-24 | 1,772.00 | 1,776.00 | 1,763.00 | 1,774.00 | 1,704.13 | 33,780 |
| 2024-04-23 | 1,768.00 | 1,775.00 | 1,758.00 | 1,770.00 | 1,700.29 | 14,563 |
| 2024-04-22 | 1,741.00 | 1,769.00 | 1,741.00 | 1,768.00 | 1,698.37 | 32,922 |
| 2024-04-19 | 1,793.00 | 1,805.00 | 1,730.00 | 1,765.00 | 1,695.49 | 49,334 |
| 2024-04-18 | 1,763.00 | 1,790.00 | 1,763.00 | 1,789.00 | 1,718.54 | 34,003 |
| 2024-04-17 | 1,763.00 | 1,794.00 | 1,750.00 | 1,774.00 | 1,704.13 | 40,147 |
| 2024-04-16 | 1,781.00 | 1,792.00 | 1,765.00 | 1,773.00 | 1,703.17 | 38,260 |
| 2024-04-15 | 1,800.00 | 1,802.00 | 1,772.00 | 1,792.00 | 1,721.42 | 94,545 |
| 2024-04-12 | 1,757.00 | 1,812.00 | 1,751.00 | 1,805.00 | 1,733.91 | 96,094 |
| 2024-04-11 | 1,860.00 | 1,860.00 | 1,725.00 | 1,757.00 | 1,687.80 | 91,266 |
| 2024-04-09 | 1,842.00 | 1,864.00 | 1,842.00 | 1,861.00 | 1,787.70 | 57,989 |
| 2024-04-08 | 1,841.00 | 1,863.00 | 1,830.00 | 1,839.00 | 1,766.57 | 45,887 |
| 2024-04-05 | 1,826.00 | 1,867.00 | 1,809.00 | 1,841.00 | 1,768.49 | 58,821 |
| 2024-04-04 | 1,801.00 | 1,835.00 | 1,801.00 | 1,826.00 | 1,754.08 | 30,781 |
| 2024-04-03 | 1,782.00 | 1,808.00 | 1,782.00 | 1,801.00 | 1,730.07 | 57,281 |
| 2024-04-02 | 1,793.00 | 1,801.00 | 1,779.00 | 1,801.00 | 1,730.07 | 81,972 |
| 2024-04-01 | 1,821.00 | 1,830.00 | 1,798.00 | 1,801.00 | 1,730.07 | 103,245 |
| 2024-03-29 | 1,821.00 | 1,837.00 | 1,809.00 | 1,819.00 | 1,747.36 | 37,515 |
| 2024-03-28 | 1,836.00 | 1,841.00 | 1,821.00 | 1,830.00 | 1,757.93 | 37,022 |
| 2024-03-27 | 1,859.00 | 1,860.00 | 1,841.00 | 1,841.00 | 1,768.49 | 25,010 |
| 2024-03-26 | 1,862.00 | 1,862.00 | 1,855.00 | 1,861.00 | 1,787.70 | 29,960 |
| 2024-03-25 | 1,872.00 | 1,872.00 | 1,854.00 | 1,863.00 | 1,789.63 | 21,321 |
| 2024-03-22 | 1,839.00 | 1,872.00 | 1,833.00 | 1,872.00 | 1,798.27 | 32,943 |
| 2024-03-21 | 1,832.00 | 1,850.00 | 1,828.00 | 1,842.00 | 1,769.45 | 25,902 |
| 2024-03-20 | 1,833.00 | 1,836.00 | 1,812.00 | 1,832.00 | 1,759.85 | 38,153 |
| 2024-03-19 | 1,808.00 | 1,851.00 | 1,796.00 | 1,833.00 | 1,760.81 | 54,767 |
| 2024-03-18 | 1,782.00 | 1,816.00 | 1,778.00 | 1,808.00 | 1,736.79 | 55,518 |
| 2024-03-15 | 1,770.00 | 1,784.00 | 1,758.00 | 1,782.00 | 1,711.82 | 29,362 |
| 2024-03-14 | 1,772.00 | 1,779.00 | 1,759.00 | 1,770.00 | 1,700.29 | 33,007 |
| 2024-03-13 | 1,782.00 | 1,800.00 | 1,768.00 | 1,772.00 | 1,702.21 | 54,749 |
| 2024-03-12 | 1,783.00 | 1,800.00 | 1,782.00 | 1,782.00 | 1,711.82 | 28,491 |
| 2024-03-11 | 1,788.00 | 1,820.00 | 1,787.00 | 1,800.00 | 1,729.11 | 38,516 |
| 2024-03-08 | 1,800.00 | 1,807.00 | 1,771.00 | 1,788.00 | 1,717.58 | 25,656 |
| 2024-03-07 | 1,793.00 | 1,807.00 | 1,783.00 | 1,807.00 | 1,735.83 | 45,529 |
| 2024-03-06 | 1,806.00 | 1,822.00 | 1,803.00 | 1,807.00 | 1,735.83 | 26,811 |
| 2024-03-05 | 1,834.00 | 1,841.00 | 1,797.00 | 1,830.00 | 1,757.93 | 41,601 |
| 2024-03-04 | 1,832.00 | 1,846.00 | 1,820.00 | 1,828.00 | 1,756.00 | 50,769 |
| 2024-02-29 | 1,841.00 | 1,849.00 | 1,821.00 | 1,832.00 | 1,759.85 | 45,254 |
| 2024-02-28 | 1,842.00 | 1,857.00 | 1,834.00 | 1,841.00 | 1,768.49 | 27,929 |
| 2024-02-27 | 1,859.00 | 1,859.00 | 1,830.00 | 1,843.00 | 1,770.41 | 43,379 |
| 2024-02-26 | 1,925.00 | 1,934.00 | 1,800.00 | 1,846.00 | 1,773.30 | 80,876 |
| 2024-02-23 | 1,935.00 | 1,939.00 | 1,920.00 | 1,922.00 | 1,846.30 | 29,484 |
| 2024-02-22 | 1,936.00 | 1,952.00 | 1,931.00 | 1,935.00 | 1,858.79 | 25,342 |
| 2024-02-21 | 1,947.00 | 1,947.00 | 1,936.00 | 1,936.00 | 1,859.75 | 38,777 |
| 2024-02-20 | 1,940.00 | 1,953.00 | 1,936.00 | 1,947.00 | 1,870.32 | 20,878 |
| 2024-02-19 | 1,955.00 | 1,955.00 | 1,930.00 | 1,945.00 | 1,868.40 | 40,924 |
| 2024-02-16 | 1,937.00 | 1,968.00 | 1,937.00 | 1,955.00 | 1,878.00 | 42,800 |
| 2024-02-15 | 1,931.00 | 1,943.00 | 1,931.00 | 1,933.00 | 1,856.87 | 25,708 |
| 2024-02-14 | 1,931.00 | 1,945.00 | 1,928.00 | 1,931.00 | 1,854.95 | 25,552 |
| 2024-02-13 | 1,937.00 | 1,950.00 | 1,929.00 | 1,931.00 | 1,854.95 | 19,325 |
| 2024-02-08 | 1,921.00 | 1,944.00 | 1,921.00 | 1,928.00 | 1,852.07 | 21,506 |
| 2024-02-07 | 1,925.00 | 1,936.00 | 1,920.00 | 1,921.00 | 1,845.34 | 27,191 |
| 2024-02-06 | 1,942.00 | 1,942.00 | 1,925.00 | 1,925.00 | 1,849.18 | 31,714 |
| 2024-02-05 | 1,941.00 | 1,964.00 | 1,940.00 | 1,942.00 | 1,865.51 | 31,109 |
| 2024-02-02 | 1,940.00 | 1,960.00 | 1,937.00 | 1,945.00 | 1,868.40 | 43,017 |
| 2024-02-01 | 1,941.00 | 1,960.00 | 1,937.00 | 1,940.00 | 1,863.59 | 36,955 |
| 2024-01-31 | 1,964.00 | 1,964.00 | 1,943.00 | 1,943.00 | 1,866.47 | 28,395 |
| 2024-01-30 | 1,954.00 | 1,975.00 | 1,945.00 | 1,964.00 | 1,886.65 | 29,009 |
| 2024-01-29 | 1,989.00 | 1,989.00 | 1,960.00 | 1,963.00 | 1,885.69 | 21,600 |
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.