Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,958.00 | 1,989.00 | 1,951.00 | 1,989.00 | 1,910.66 | 23,163 |
| 2024-01-25 | 1,961.00 | 1,983.00 | 1,956.00 | 1,958.00 | 1,880.88 | 31,485 |
| 2024-01-24 | 2,050.00 | 2,050.00 | 1,961.00 | 1,961.00 | 1,883.77 | 61,403 |
| 2024-01-23 | 2,030.00 | 2,050.00 | 2,010.00 | 2,040.00 | 1,959.65 | 16,521 |
| 2024-01-22 | 2,055.00 | 2,090.00 | 2,030.00 | 2,030.00 | 1,950.05 | 57,873 |
| 2024-01-19 | 1,991.00 | 2,050.00 | 1,991.00 | 2,050.00 | 1,969.26 | 57,180 |
| 2024-01-18 | 2,000.00 | 2,035.00 | 1,962.00 | 1,991.00 | 1,912.58 | 63,599 |
| 2024-01-17 | 2,050.00 | 2,095.00 | 2,000.00 | 2,000.00 | 1,921.23 | 118,391 |
| 2024-01-16 | 2,085.00 | 2,085.00 | 2,025.00 | 2,055.00 | 1,974.06 | 107,441 |
| 2024-01-15 | 1,925.00 | 2,115.00 | 1,921.00 | 2,110.00 | 2,026.90 | 410,180 |
| 2024-01-12 | 1,934.00 | 1,944.00 | 1,927.00 | 1,937.00 | 1,860.71 | 26,060 |
| 2024-01-11 | 1,931.00 | 1,947.00 | 1,929.00 | 1,934.00 | 1,857.83 | 21,749 |
| 2024-01-10 | 1,932.00 | 1,943.00 | 1,921.00 | 1,931.00 | 1,854.95 | 32,597 |
| 2024-01-09 | 1,927.00 | 1,939.00 | 1,917.00 | 1,932.00 | 1,855.91 | 14,014 |
| 2024-01-08 | 1,935.00 | 1,935.00 | 1,922.00 | 1,927.00 | 1,851.11 | 13,600 |
| 2024-01-05 | 1,939.00 | 1,939.00 | 1,930.00 | 1,936.00 | 1,859.75 | 17,671 |
| 2024-01-04 | 1,939.00 | 1,944.00 | 1,934.00 | 1,942.00 | 1,865.51 | 11,712 |
| 2024-01-03 | 1,947.00 | 1,958.00 | 1,936.00 | 1,939.00 | 1,862.63 | 23,762 |
| 2024-01-02 | 1,944.00 | 1,959.00 | 1,940.00 | 1,953.00 | 1,876.08 | 37,933 |
| 2023-12-28 | 1,939.00 | 1,958.00 | 1,936.00 | 1,944.00 | 1,867.44 | 28,128 |
| 2023-12-27 | 1,921.00 | 1,946.00 | 1,921.00 | 1,939.00 | 1,862.63 | 28,330 |
| 2023-12-26 | 1,938.00 | 1,952.00 | 1,922.00 | 1,938.00 | 1,832.85 | 46,618 |
| 2023-12-22 | 1,922.00 | 1,950.00 | 1,922.00 | 1,944.00 | 1,838.53 | 41,344 |
| 2023-12-21 | 1,972.00 | 1,982.00 | 1,934.00 | 1,936.00 | 1,830.96 | 25,621 |
| 2023-12-20 | 1,960.00 | 1,978.00 | 1,959.00 | 1,972.00 | 1,865.01 | 20,370 |
| 2023-12-19 | 1,963.00 | 1,969.00 | 1,945.00 | 1,960.00 | 1,853.66 | 14,692 |
| 2023-12-18 | 1,969.00 | 1,970.00 | 1,947.00 | 1,963.00 | 1,856.50 | 22,616 |
| 2023-12-15 | 1,954.00 | 1,967.00 | 1,950.00 | 1,966.00 | 1,859.33 | 27,888 |
| 2023-12-14 | 1,970.00 | 1,970.00 | 1,944.00 | 1,954.00 | 1,847.99 | 24,534 |
| 2023-12-13 | 1,974.00 | 1,988.00 | 1,960.00 | 1,970.00 | 1,863.12 | 17,439 |
| 2023-12-12 | 1,959.00 | 1,977.00 | 1,951.00 | 1,974.00 | 1,866.90 | 16,238 |
| 2023-12-11 | 1,956.00 | 1,975.00 | 1,921.00 | 1,958.00 | 1,851.77 | 44,747 |
| 2023-12-08 | 1,919.00 | 1,958.00 | 1,919.00 | 1,956.00 | 1,849.88 | 21,627 |
| 2023-12-07 | 1,946.00 | 1,946.00 | 1,935.00 | 1,939.00 | 1,833.80 | 21,074 |
| 2023-12-06 | 1,935.00 | 1,950.00 | 1,916.00 | 1,946.00 | 1,840.42 | 22,817 |
| 2023-12-05 | 1,957.00 | 1,970.00 | 1,935.00 | 1,935.00 | 1,830.02 | 35,756 |
| 2023-12-04 | 1,952.00 | 1,970.00 | 1,950.00 | 1,951.00 | 1,845.15 | 40,733 |
| 2023-12-01 | 1,976.00 | 1,976.00 | 1,951.00 | 1,951.00 | 1,845.15 | 39,881 |
| 2023-11-30 | 1,970.00 | 1,988.00 | 1,946.00 | 1,976.00 | 1,868.79 | 28,738 |
| 2023-11-29 | 1,980.00 | 1,980.00 | 1,957.00 | 1,970.00 | 1,863.12 | 24,538 |
| 2023-11-28 | 1,990.00 | 1,998.00 | 1,969.00 | 1,980.00 | 1,872.57 | 35,411 |
| 2023-11-27 | 1,994.00 | 2,010.00 | 1,973.00 | 1,990.00 | 1,882.03 | 26,186 |
| 2023-11-24 | 1,995.00 | 2,000.00 | 1,977.00 | 1,994.00 | 1,885.82 | 36,335 |
| 2023-11-23 | 1,970.00 | 2,005.00 | 1,968.00 | 1,995.00 | 1,886.76 | 41,302 |
| 2023-11-22 | 1,964.00 | 1,998.00 | 1,959.00 | 1,970.00 | 1,863.12 | 50,688 |
| 2023-11-21 | 1,950.00 | 1,989.00 | 1,950.00 | 1,966.00 | 1,859.33 | 40,191 |
| 2023-11-20 | 1,892.00 | 1,967.00 | 1,892.00 | 1,950.00 | 1,844.20 | 63,042 |
| 2023-11-17 | 1,902.00 | 1,922.00 | 1,884.00 | 1,892.00 | 1,789.35 | 63,773 |
| 2023-11-16 | 1,919.00 | 1,922.00 | 1,900.00 | 1,902.00 | 1,798.81 | 79,277 |
| 2023-11-15 | 1,888.00 | 1,919.00 | 1,888.00 | 1,919.00 | 1,814.88 | 46,826 |
| 2023-11-14 | 1,892.00 | 1,892.00 | 1,870.00 | 1,885.00 | 1,782.73 | 40,057 |
| 2023-11-13 | 1,894.00 | 1,900.00 | 1,879.00 | 1,892.00 | 1,789.35 | 16,804 |
| 2023-11-10 | 1,917.00 | 1,918.00 | 1,890.00 | 1,894.00 | 1,791.24 | 36,062 |
| 2023-11-09 | 1,920.00 | 1,933.00 | 1,917.00 | 1,918.00 | 1,813.94 | 20,526 |
| 2023-11-08 | 1,948.00 | 1,948.00 | 1,919.00 | 1,920.00 | 1,815.83 | 15,777 |
| 2023-11-07 | 1,931.00 | 1,945.00 | 1,915.00 | 1,919.00 | 1,814.88 | 33,940 |
| 2023-11-06 | 1,914.00 | 1,950.00 | 1,914.00 | 1,931.00 | 1,826.23 | 35,080 |
| 2023-11-03 | 1,905.00 | 1,919.00 | 1,905.00 | 1,912.00 | 1,808.26 | 32,041 |
| 2023-11-02 | 1,872.00 | 1,913.00 | 1,872.00 | 1,904.00 | 1,800.70 | 51,037 |
| 2023-11-01 | 1,864.00 | 1,877.00 | 1,859.00 | 1,869.00 | 1,767.60 | 71,520 |
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.