Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 2,040.00 | 2,055.00 | 2,010.00 | 2,020.00 | 1,910.40 | 49,337 |
| 2023-02-06 | 2,040.00 | 2,045.00 | 2,015.00 | 2,035.00 | 1,924.59 | 40,313 |
| 2023-02-03 | 2,015.00 | 2,050.00 | 2,000.00 | 2,040.00 | 1,929.32 | 59,099 |
| 2023-02-02 | 2,005.00 | 2,020.00 | 1,999.00 | 2,015.00 | 1,905.68 | 50,531 |
| 2023-02-01 | 2,010.00 | 2,020.00 | 1,996.00 | 2,005.00 | 1,896.22 | 31,335 |
| 2023-01-31 | 2,010.00 | 2,020.00 | 1,989.00 | 2,010.00 | 1,900.95 | 59,254 |
| 2023-01-30 | 2,025.00 | 2,025.00 | 1,990.00 | 2,005.00 | 1,896.22 | 51,151 |
| 2023-01-27 | 2,005.00 | 2,015.00 | 1,997.00 | 2,010.00 | 1,900.95 | 55,016 |
| 2023-01-26 | 2,010.00 | 2,010.00 | 1,994.00 | 2,005.00 | 1,896.22 | 51,107 |
| 2023-01-25 | 2,000.00 | 2,010.00 | 1,975.00 | 2,000.00 | 1,891.49 | 52,026 |
| 2023-01-20 | 2,000.00 | 2,005.00 | 1,980.00 | 2,000.00 | 1,891.49 | 29,346 |
| 2023-01-19 | 1,995.00 | 2,005.00 | 1,965.00 | 1,985.00 | 1,877.30 | 43,361 |
| 2023-01-18 | 2,010.00 | 2,010.00 | 1,990.00 | 1,995.00 | 1,886.76 | 28,602 |
| 2023-01-17 | 1,990.00 | 2,010.00 | 1,970.00 | 2,010.00 | 1,900.95 | 58,676 |
| 2023-01-16 | 1,990.00 | 2,005.00 | 1,985.00 | 1,990.00 | 1,882.03 | 28,952 |
| 2023-01-13 | 1,980.00 | 2,005.00 | 1,970.00 | 1,990.00 | 1,882.03 | 27,202 |
| 2023-01-12 | 2,005.00 | 2,015.00 | 1,950.00 | 1,985.00 | 1,877.30 | 59,531 |
| 2023-01-11 | 1,955.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,872.57 | 33,224 |
| 2023-01-10 | 1,960.00 | 1,975.00 | 1,940.00 | 1,950.00 | 1,844.20 | 28,090 |
| 2023-01-09 | 1,955.00 | 1,975.00 | 1,940.00 | 1,960.00 | 1,853.66 | 16,412 |
| 2023-01-06 | 1,915.00 | 1,955.00 | 1,900.00 | 1,955.00 | 1,848.93 | 26,910 |
| 2023-01-05 | 1,930.00 | 1,935.00 | 1,900.00 | 1,915.00 | 1,811.10 | 26,168 |
| 2023-01-04 | 1,875.00 | 1,980.00 | 1,850.00 | 1,900.00 | 1,796.92 | 43,701 |
| 2023-01-03 | 1,885.00 | 1,905.00 | 1,835.00 | 1,895.00 | 1,792.19 | 77,491 |
| 2023-01-02 | 1,965.00 | 1,975.00 | 1,880.00 | 1,890.00 | 1,787.46 | 77,334 |
| 2022-12-29 | 1,995.00 | 1,995.00 | 1,945.00 | 1,965.00 | 1,858.39 | 51,375 |
| 2022-12-28 | 1,995.00 | 2,005.00 | 1,975.00 | 1,995.00 | 1,886.76 | 62,561 |
| 2022-12-27 | 2,025.00 | 2,025.00 | 1,975.00 | 1,995.00 | 1,858.39 | 39,558 |
| 2022-12-26 | 1,955.00 | 2,025.00 | 1,950.00 | 2,025.00 | 1,886.33 | 90,476 |
| 2022-12-23 | 2,025.00 | 2,030.00 | 1,950.00 | 1,975.00 | 1,839.76 | 91,862 |
| 2022-12-22 | 2,025.00 | 2,050.00 | 2,005.00 | 2,025.00 | 1,886.33 | 49,976 |
| 2022-12-21 | 2,030.00 | 2,035.00 | 2,010.00 | 2,025.00 | 1,886.33 | 60,063 |
| 2022-12-20 | 2,010.00 | 2,080.00 | 2,010.00 | 2,010.00 | 1,872.36 | 85,091 |
| 2022-12-19 | 2,075.00 | 2,100.00 | 2,010.00 | 2,010.00 | 1,872.36 | 123,563 |
| 2022-12-16 | 2,000.00 | 2,130.00 | 1,980.00 | 2,060.00 | 1,918.94 | 346,968 |
| 2022-12-15 | 1,995.00 | 2,010.00 | 1,985.00 | 2,000.00 | 1,863.05 | 40,860 |
| 2022-12-14 | 1,970.00 | 2,010.00 | 1,955.00 | 1,995.00 | 1,858.39 | 124,427 |
| 2022-12-13 | 1,980.00 | 2,000.00 | 1,940.00 | 1,965.00 | 1,830.44 | 59,592 |
| 2022-12-12 | 2,010.00 | 2,040.00 | 2,000.00 | 2,000.00 | 1,863.05 | 74,203 |
| 2022-12-09 | 1,895.00 | 2,030.00 | 1,895.00 | 2,010.00 | 1,872.36 | 201,204 |
| 2022-12-08 | 1,915.00 | 1,915.00 | 1,880.00 | 1,895.00 | 1,765.24 | 72,266 |
| 2022-12-07 | 1,950.00 | 1,965.00 | 1,910.00 | 1,930.00 | 1,797.84 | 50,875 |
| 2022-12-06 | 1,960.00 | 1,995.00 | 1,940.00 | 1,985.00 | 1,849.07 | 46,228 |
| 2022-12-05 | 2,000.00 | 2,015.00 | 1,965.00 | 1,965.00 | 1,830.44 | 63,725 |
| 2022-12-02 | 2,020.00 | 2,035.00 | 1,995.00 | 2,005.00 | 1,867.70 | 67,552 |
| 2022-12-01 | 1,990.00 | 2,020.00 | 1,975.00 | 2,020.00 | 1,881.68 | 64,080 |
| 2022-11-30 | 1,960.00 | 1,980.00 | 1,940.00 | 1,970.00 | 1,835.10 | 50,847 |
| 2022-11-29 | 1,920.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,807.15 | 30,528 |
| 2022-11-28 | 1,990.00 | 2,000.00 | 1,850.00 | 1,950.00 | 1,816.47 | 58,686 |
| 2022-11-25 | 1,970.00 | 1,995.00 | 1,960.00 | 1,990.00 | 1,853.73 | 47,500 |
| 2022-11-24 | 1,935.00 | 1,975.00 | 1,920.00 | 1,970.00 | 1,835.10 | 63,780 |
| 2022-11-23 | 1,915.00 | 1,940.00 | 1,910.00 | 1,920.00 | 1,788.52 | 45,562 |
| 2022-11-22 | 1,910.00 | 1,995.00 | 1,900.00 | 1,910.00 | 1,779.21 | 90,487 |
| 2022-11-21 | 1,975.00 | 1,990.00 | 1,920.00 | 1,930.00 | 1,797.84 | 95,354 |
| 2022-11-18 | 2,130.00 | 2,130.00 | 1,960.00 | 1,975.00 | 1,839.76 | 254,113 |
| 2022-11-17 | 1,960.00 | 2,020.00 | 1,945.00 | 2,020.00 | 1,881.68 | 91,937 |
| 2022-11-16 | 1,985.00 | 1,995.00 | 1,950.00 | 1,975.00 | 1,839.76 | 86,722 |
| 2022-11-15 | 1,960.00 | 1,985.00 | 1,905.00 | 1,985.00 | 1,849.07 | 89,382 |
| 2022-11-14 | 1,940.00 | 2,030.00 | 1,940.00 | 1,980.00 | 1,844.42 | 57,583 |
| 2022-11-11 | 1,930.00 | 1,960.00 | 1,925.00 | 1,935.00 | 1,802.50 | 78,867 |
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.