Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,864.00 | 1,877.00 | 1,859.00 | 1,869.00 | 1,767.60 | 71,520 |
| 2023-10-31 | 1,845.00 | 1,881.00 | 1,845.00 | 1,868.00 | 1,766.65 | 43,078 |
| 2023-10-30 | 1,844.00 | 1,861.00 | 1,843.00 | 1,845.00 | 1,744.90 | 41,777 |
| 2023-10-27 | 1,812.00 | 1,848.00 | 1,812.00 | 1,844.00 | 1,743.95 | 32,377 |
| 2023-10-26 | 1,817.00 | 1,830.00 | 1,808.00 | 1,812.00 | 1,713.69 | 44,048 |
| 2023-10-25 | 1,832.00 | 1,832.00 | 1,803.00 | 1,826.00 | 1,726.93 | 40,368 |
| 2023-10-24 | 1,782.00 | 1,813.00 | 1,771.00 | 1,813.00 | 1,714.64 | 31,142 |
| 2023-10-23 | 1,791.00 | 1,810.00 | 1,784.00 | 1,788.00 | 1,690.99 | 36,920 |
| 2023-10-20 | 1,829.00 | 1,842.00 | 1,800.00 | 1,812.00 | 1,713.69 | 38,994 |
| 2023-10-19 | 1,843.00 | 1,843.00 | 1,808.00 | 1,829.00 | 1,729.77 | 27,790 |
| 2023-10-18 | 1,838.00 | 1,857.00 | 1,835.00 | 1,843.00 | 1,743.01 | 21,548 |
| 2023-10-17 | 1,813.00 | 1,845.00 | 1,811.00 | 1,838.00 | 1,738.28 | 13,863 |
| 2023-10-16 | 1,859.00 | 1,870.00 | 1,803.00 | 1,830.00 | 1,730.71 | 48,170 |
| 2023-10-13 | 1,851.00 | 1,868.00 | 1,851.00 | 1,856.00 | 1,755.30 | 30,369 |
| 2023-10-12 | 1,834.00 | 1,865.00 | 1,834.00 | 1,851.00 | 1,750.57 | 20,778 |
| 2023-10-11 | 1,806.00 | 1,839.00 | 1,800.00 | 1,831.00 | 1,731.66 | 33,890 |
| 2023-10-10 | 1,865.00 | 1,880.00 | 1,805.00 | 1,806.00 | 1,708.02 | 29,675 |
| 2023-10-06 | 1,828.00 | 1,866.00 | 1,812.00 | 1,860.00 | 1,759.09 | 22,107 |
| 2023-10-05 | 1,810.00 | 1,831.00 | 1,801.00 | 1,830.00 | 1,730.71 | 43,308 |
| 2023-10-04 | 1,820.00 | 1,825.00 | 1,806.00 | 1,810.00 | 1,711.80 | 65,248 |
| 2023-09-27 | 1,836.00 | 1,844.00 | 1,807.00 | 1,820.00 | 1,721.26 | 54,356 |
| 2023-09-26 | 1,845.00 | 1,853.00 | 1,813.00 | 1,844.00 | 1,743.95 | 38,911 |
| 2023-09-25 | 1,826.00 | 1,845.00 | 1,815.00 | 1,845.00 | 1,744.90 | 39,992 |
| 2023-09-22 | 1,827.00 | 1,845.00 | 1,803.00 | 1,845.00 | 1,744.90 | 28,910 |
| 2023-09-21 | 1,847.00 | 1,848.00 | 1,840.00 | 1,847.00 | 1,746.79 | 32,983 |
| 2023-09-20 | 1,855.00 | 1,855.00 | 1,841.00 | 1,847.00 | 1,746.79 | 29,940 |
| 2023-09-19 | 1,870.00 | 1,870.00 | 1,852.00 | 1,855.00 | 1,754.36 | 15,972 |
| 2023-09-18 | 1,864.00 | 1,882.00 | 1,860.00 | 1,870.00 | 1,768.54 | 22,481 |
| 2023-09-15 | 1,852.00 | 1,868.00 | 1,846.00 | 1,864.00 | 1,762.87 | 22,668 |
| 2023-09-14 | 1,838.00 | 1,853.00 | 1,838.00 | 1,852.00 | 1,751.52 | 27,384 |
| 2023-09-13 | 1,858.00 | 1,859.00 | 1,851.00 | 1,851.00 | 1,750.57 | 16,686 |
| 2023-09-12 | 1,861.00 | 1,867.00 | 1,855.00 | 1,867.00 | 1,765.71 | 25,598 |
| 2023-09-11 | 1,848.00 | 1,874.00 | 1,848.00 | 1,861.00 | 1,760.03 | 23,387 |
| 2023-09-08 | 1,845.00 | 1,851.00 | 1,837.00 | 1,848.00 | 1,747.74 | 24,210 |
| 2023-09-07 | 1,863.00 | 1,865.00 | 1,851.00 | 1,851.00 | 1,750.57 | 25,552 |
| 2023-09-06 | 1,836.00 | 1,871.00 | 1,836.00 | 1,865.00 | 1,763.81 | 30,249 |
| 2023-09-05 | 1,839.00 | 1,867.00 | 1,831.00 | 1,845.00 | 1,744.90 | 67,084 |
| 2023-09-04 | 1,854.00 | 1,855.00 | 1,833.00 | 1,839.00 | 1,739.22 | 49,122 |
| 2023-09-01 | 1,867.00 | 1,881.00 | 1,850.00 | 1,855.00 | 1,754.36 | 65,885 |
| 2023-08-31 | 1,884.00 | 1,901.00 | 1,866.00 | 1,867.00 | 1,765.71 | 61,474 |
| 2023-08-30 | 1,878.00 | 1,895.00 | 1,875.00 | 1,884.00 | 1,781.78 | 42,438 |
| 2023-08-29 | 1,877.00 | 1,900.00 | 1,877.00 | 1,877.00 | 1,775.16 | 48,780 |
| 2023-08-28 | 1,885.00 | 1,899.00 | 1,876.00 | 1,877.00 | 1,775.16 | 32,181 |
| 2023-08-25 | 1,886.00 | 1,903.00 | 1,868.00 | 1,885.00 | 1,782.73 | 43,202 |
| 2023-08-24 | 1,850.00 | 1,910.00 | 1,850.00 | 1,886.00 | 1,783.67 | 42,301 |
| 2023-08-23 | 1,858.00 | 1,862.00 | 1,849.00 | 1,849.00 | 1,748.68 | 27,868 |
| 2023-08-22 | 1,870.00 | 1,880.00 | 1,851.00 | 1,858.00 | 1,757.19 | 25,348 |
| 2023-08-21 | 1,817.00 | 1,853.00 | 1,815.00 | 1,851.00 | 1,750.57 | 55,465 |
| 2023-08-18 | 1,806.00 | 1,829.00 | 1,801.00 | 1,825.00 | 1,725.98 | 68,928 |
| 2023-08-17 | 1,865.00 | 1,865.00 | 1,810.00 | 1,825.00 | 1,725.98 | 128,216 |
| 2023-08-16 | 1,922.00 | 1,929.00 | 1,884.00 | 1,884.00 | 1,781.78 | 90,485 |
| 2023-08-14 | 1,961.00 | 1,968.00 | 1,940.00 | 1,949.00 | 1,843.26 | 56,129 |
| 2023-08-11 | 1,977.00 | 1,984.00 | 1,961.00 | 1,961.00 | 1,854.61 | 36,670 |
| 2023-08-10 | 1,969.00 | 1,979.00 | 1,959.00 | 1,977.00 | 1,869.74 | 25,871 |
| 2023-08-09 | 1,951.00 | 1,960.00 | 1,930.00 | 1,949.00 | 1,843.26 | 30,340 |
| 2023-08-08 | 1,970.00 | 1,985.00 | 1,952.00 | 1,952.00 | 1,846.09 | 43,417 |
| 2023-08-07 | 2,020.00 | 2,065.00 | 1,984.00 | 1,990.00 | 1,882.03 | 37,721 |
| 2023-08-04 | 1,972.00 | 2,020.00 | 1,964.00 | 2,020.00 | 1,910.40 | 30,492 |
| 2023-08-03 | 1,962.00 | 1,985.00 | 1,945.00 | 1,972.00 | 1,865.01 | 40,465 |
| 2023-08-02 | 2,015.00 | 2,015.00 | 1,955.00 | 1,970.00 | 1,863.12 | 65,263 |
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.