Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 2,030.00 | 2,060.00 | 2,025.00 | 2,055.00 | 1,943.51 | 43,201 |
| 2023-05-03 | 2,080.00 | 2,090.00 | 2,040.00 | 2,040.00 | 1,929.32 | 81,264 |
| 2023-05-02 | 2,040.00 | 2,080.00 | 2,025.00 | 2,080.00 | 1,967.15 | 128,409 |
| 2023-04-28 | 2,040.00 | 2,060.00 | 2,000.00 | 2,005.00 | 1,896.22 | 78,504 |
| 2023-04-27 | 1,970.00 | 2,035.00 | 1,940.00 | 2,035.00 | 1,924.59 | 71,212 |
| 2023-04-26 | 1,961.00 | 1,981.00 | 1,949.00 | 1,980.00 | 1,872.57 | 31,112 |
| 2023-04-25 | 1,952.00 | 1,989.00 | 1,938.00 | 1,970.00 | 1,863.12 | 65,584 |
| 2023-04-24 | 1,998.00 | 2,005.00 | 1,968.00 | 1,971.00 | 1,864.06 | 69,457 |
| 2023-04-21 | 2,030.00 | 2,045.00 | 1,994.00 | 1,998.00 | 1,889.60 | 71,765 |
| 2023-04-20 | 2,070.00 | 2,080.00 | 2,055.00 | 2,055.00 | 1,943.51 | 64,276 |
| 2023-04-19 | 2,050.00 | 2,075.00 | 2,045.00 | 2,070.00 | 1,957.69 | 66,697 |
| 2023-04-18 | 2,045.00 | 2,050.00 | 2,015.00 | 2,050.00 | 1,938.78 | 73,101 |
| 2023-04-17 | 2,025.00 | 2,045.00 | 2,005.00 | 2,040.00 | 1,929.32 | 63,495 |
| 2023-04-14 | 2,040.00 | 2,055.00 | 1,988.00 | 2,005.00 | 1,896.22 | 56,343 |
| 2023-04-13 | 2,020.00 | 2,035.00 | 2,000.00 | 2,030.00 | 1,919.86 | 45,553 |
| 2023-04-12 | 2,025.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,910.40 | 51,249 |
| 2023-04-11 | 2,000.00 | 2,015.00 | 1,977.00 | 2,015.00 | 1,905.68 | 45,581 |
| 2023-04-10 | 2,020.00 | 2,020.00 | 1,986.00 | 2,000.00 | 1,891.49 | 72,450 |
| 2023-04-07 | 2,015.00 | 2,040.00 | 1,999.00 | 2,020.00 | 1,910.40 | 57,841 |
| 2023-04-06 | 1,999.00 | 2,035.00 | 1,992.00 | 2,015.00 | 1,905.68 | 65,705 |
| 2023-04-05 | 1,982.00 | 2,080.00 | 1,973.00 | 1,999.00 | 1,890.54 | 111,694 |
| 2023-04-04 | 1,995.00 | 1,995.00 | 1,931.00 | 1,981.00 | 1,873.52 | 98,187 |
| 2023-04-03 | 1,968.00 | 1,980.00 | 1,938.00 | 1,976.00 | 1,868.79 | 87,341 |
| 2023-03-31 | 1,937.00 | 1,937.00 | 1,908.00 | 1,914.00 | 1,810.16 | 33,393 |
| 2023-03-30 | 1,907.00 | 1,929.00 | 1,900.00 | 1,922.00 | 1,817.72 | 39,902 |
| 2023-03-29 | 1,906.00 | 1,913.00 | 1,897.00 | 1,913.00 | 1,809.21 | 48,015 |
| 2023-03-28 | 1,916.00 | 1,924.00 | 1,901.00 | 1,906.00 | 1,802.59 | 64,737 |
| 2023-03-27 | 1,930.00 | 1,935.00 | 1,919.00 | 1,924.00 | 1,819.61 | 18,740 |
| 2023-03-24 | 1,931.00 | 1,949.00 | 1,921.00 | 1,930.00 | 1,825.29 | 27,982 |
| 2023-03-23 | 1,935.00 | 1,959.00 | 1,925.00 | 1,938.00 | 1,832.85 | 36,255 |
| 2023-03-22 | 1,947.00 | 1,967.00 | 1,940.00 | 1,944.00 | 1,838.53 | 25,408 |
| 2023-03-21 | 1,957.00 | 1,968.00 | 1,945.00 | 1,947.00 | 1,841.37 | 21,150 |
| 2023-03-20 | 1,917.00 | 2,025.00 | 1,917.00 | 1,954.00 | 1,847.99 | 68,966 |
| 2023-03-17 | 1,902.00 | 1,926.00 | 1,902.00 | 1,915.00 | 1,811.10 | 23,894 |
| 2023-03-16 | 1,912.00 | 1,918.00 | 1,884.00 | 1,907.00 | 1,803.54 | 31,148 |
| 2023-03-15 | 1,903.00 | 1,945.00 | 1,903.00 | 1,912.00 | 1,808.26 | 35,150 |
| 2023-03-14 | 1,945.00 | 1,952.00 | 1,901.00 | 1,903.00 | 1,799.75 | 40,271 |
| 2023-03-13 | 1,961.00 | 1,975.00 | 1,951.00 | 1,963.00 | 1,856.50 | 38,029 |
| 2023-03-10 | 1,985.00 | 1,995.00 | 1,976.00 | 1,986.00 | 1,878.25 | 23,188 |
| 2023-03-09 | 1,985.00 | 2,005.00 | 1,981.00 | 1,985.00 | 1,877.30 | 18,573 |
| 2023-03-08 | 1,980.00 | 1,993.00 | 1,974.00 | 1,991.00 | 1,882.98 | 28,995 |
| 2023-03-07 | 2,015.00 | 2,015.00 | 1,998.00 | 2,000.00 | 1,891.49 | 60,149 |
| 2023-03-06 | 2,020.00 | 2,025.00 | 1,998.00 | 2,005.00 | 1,896.22 | 51,649 |
| 2023-03-03 | 2,025.00 | 2,035.00 | 2,000.00 | 2,020.00 | 1,910.40 | 37,132 |
| 2023-03-02 | 2,030.00 | 2,035.00 | 1,998.00 | 2,020.00 | 1,910.40 | 48,788 |
| 2023-02-28 | 1,981.00 | 2,010.00 | 1,981.00 | 2,010.00 | 1,900.95 | 29,834 |
| 2023-02-27 | 2,005.00 | 2,005.00 | 1,975.00 | 1,981.00 | 1,873.52 | 26,757 |
| 2023-02-24 | 2,025.00 | 2,040.00 | 2,000.00 | 2,005.00 | 1,896.22 | 48,345 |
| 2023-02-23 | 2,000.00 | 2,025.00 | 2,000.00 | 2,025.00 | 1,915.13 | 35,895 |
| 2023-02-22 | 2,010.00 | 2,040.00 | 2,000.00 | 2,020.00 | 1,910.40 | 49,240 |
| 2023-02-21 | 2,030.00 | 2,035.00 | 2,000.00 | 2,020.00 | 1,910.40 | 29,284 |
| 2023-02-20 | 1,992.00 | 2,035.00 | 1,992.00 | 2,020.00 | 1,910.40 | 41,941 |
| 2023-02-17 | 1,998.00 | 2,005.00 | 1,980.00 | 1,992.00 | 1,883.92 | 21,841 |
| 2023-02-16 | 1,978.00 | 2,010.00 | 1,978.00 | 1,998.00 | 1,889.60 | 32,178 |
| 2023-02-15 | 2,015.00 | 2,020.00 | 1,986.00 | 1,994.00 | 1,885.82 | 48,450 |
| 2023-02-14 | 1,999.00 | 2,020.00 | 1,999.00 | 2,015.00 | 1,905.68 | 19,472 |
| 2023-02-13 | 2,005.00 | 2,025.00 | 1,988.00 | 1,999.00 | 1,890.54 | 35,174 |
| 2023-02-10 | 2,065.00 | 2,065.00 | 1,998.00 | 2,005.00 | 1,896.22 | 58,501 |
| 2023-02-09 | 2,070.00 | 2,090.00 | 2,045.00 | 2,065.00 | 1,952.96 | 35,713 |
| 2023-02-08 | 2,040.00 | 2,075.00 | 2,025.00 | 2,070.00 | 1,957.69 | 75,773 |
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.