Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 032280.KQ stock page

Samil Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,035.002,040.002,005.002,015.001,905.6845,320
2023-07-311,977.002,045.001,977.002,035.001,924.5946,116
2023-07-281,927.001,977.001,918.001,977.001,869.7442,863
2023-07-271,891.001,931.001,878.001,927.001,822.4564,262
2023-07-262,000.002,010.001,890.001,897.001,794.08148,341
2023-07-251,995.002,020.001,995.002,010.001,900.9547,182
2023-07-242,070.002,070.001,990.002,015.001,905.6899,130
2023-07-212,070.002,105.002,065.002,070.001,957.6927,957
2023-07-202,095.002,095.002,070.002,070.001,957.6927,303
2023-07-192,095.002,125.002,080.002,095.001,981.3457,956
2023-07-182,195.002,195.002,100.002,110.001,995.5247,158
2023-07-172,145.002,195.002,125.002,195.002,075.9139,028
2023-07-142,195.002,205.002,120.002,145.002,028.6277,998
2023-07-132,155.002,210.002,150.002,180.002,061.7261,153
2023-07-122,070.002,165.002,070.002,150.002,033.3584,142
2023-07-112,030.002,095.002,020.002,040.001,929.3271,816
2023-07-102,050.002,070.002,020.002,030.001,919.8662,423
2023-07-072,080.002,095.002,040.002,070.001,957.6989,533
2023-07-062,170.002,190.002,070.002,095.001,981.3479,522
2023-07-052,200.002,220.002,170.002,170.002,052.2737,635
2023-07-042,210.002,225.002,170.002,200.002,080.6480,081
2023-07-032,185.002,225.002,170.002,195.002,075.91119,568
2023-06-302,145.002,210.002,105.002,185.002,066.4581,647
2023-06-292,155.002,200.002,150.002,165.002,047.5436,615
2023-06-282,150.002,180.002,140.002,180.002,061.7239,929
2023-06-272,150.002,160.002,130.002,155.002,038.0873,259
2023-06-262,085.002,120.002,085.002,120.002,004.9874,713
2023-06-232,130.002,135.002,085.002,085.001,971.8844,328
2023-06-222,070.002,180.002,070.002,140.002,023.8978,234
2023-06-212,115.002,130.002,075.002,095.001,981.3440,403
2023-06-202,150.002,160.002,110.002,110.001,995.5242,380
2023-06-192,140.002,180.002,135.002,150.002,033.3541,623
2023-06-162,120.002,170.002,100.002,140.002,023.8946,773
2023-06-152,095.002,110.002,065.002,105.001,990.7961,956
2023-06-142,175.002,185.002,070.002,085.001,971.8886,213
2023-06-132,180.002,220.002,150.002,155.002,038.0838,559
2023-06-122,215.002,240.002,175.002,180.002,061.7255,020
2023-06-092,235.002,250.002,210.002,215.002,094.8234,957
2023-06-082,225.002,250.002,200.002,235.002,113.7440,743
2023-06-072,250.002,265.002,225.002,230.002,109.0152,800
2023-06-052,250.002,260.002,225.002,250.002,127.9354,219
2023-06-022,230.002,250.002,205.002,250.002,127.9369,483
2023-06-012,230.002,250.002,200.002,230.002,109.0171,326
2023-05-312,195.002,235.002,195.002,230.002,109.0161,973
2023-05-302,200.002,210.002,175.002,195.002,075.9170,078
2023-05-262,190.002,215.002,175.002,200.002,080.6447,295
2023-05-252,205.002,235.002,190.002,210.002,090.1050,763
2023-05-242,195.002,230.002,180.002,205.002,085.3758,697
2023-05-232,220.002,265.002,205.002,210.002,090.1083,982
2023-05-222,225.002,265.002,210.002,220.002,099.5575,132
2023-05-192,185.002,240.002,185.002,210.002,090.1073,285
2023-05-182,190.002,240.002,155.002,185.002,066.45179,772
2023-05-172,085.002,190.002,050.002,190.002,071.18289,188
2023-05-162,035.002,040.002,015.002,025.001,915.1351,064
2023-05-152,065.002,065.002,010.002,035.001,924.5938,585
2023-05-122,075.002,090.002,050.002,065.001,952.9642,052
2023-05-112,055.002,095.002,050.002,080.001,967.1550,113
2023-05-102,065.002,075.002,045.002,075.001,962.4251,318
2023-05-092,070.002,085.002,040.002,045.001,934.0542,702
2023-05-082,055.002,075.002,045.002,055.001,943.5148,345
← NewerPage 14 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2940.0000 KRW
2024-12-2730.0000 KRW
2023-12-2730.0000 KRW
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW
2020-12-2930.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.