Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,895.00 | 1,925.00 | 1,870.00 | 1,900.00 | 1,769.89 | 45,753 |
| 2022-11-09 | 1,915.00 | 1,930.00 | 1,890.00 | 1,915.00 | 1,783.87 | 41,983 |
| 2022-11-08 | 1,910.00 | 1,960.00 | 1,895.00 | 1,910.00 | 1,779.21 | 63,594 |
| 2022-11-07 | 1,895.00 | 1,930.00 | 1,885.00 | 1,885.00 | 1,755.92 | 69,813 |
| 2022-11-04 | 1,895.00 | 1,900.00 | 1,845.00 | 1,895.00 | 1,765.24 | 58,033 |
| 2022-11-03 | 1,925.00 | 1,925.00 | 1,850.00 | 1,905.00 | 1,774.55 | 99,096 |
| 2022-11-02 | 2,030.00 | 2,030.00 | 1,955.00 | 1,960.00 | 1,825.79 | 31,511 |
| 2022-11-01 | 2,030.00 | 2,045.00 | 2,000.00 | 2,030.00 | 1,890.99 | 49,687 |
| 2022-10-31 | 1,995.00 | 2,030.00 | 1,945.00 | 2,030.00 | 1,890.99 | 39,344 |
| 2022-10-28 | 2,005.00 | 2,020.00 | 1,985.00 | 1,990.00 | 1,853.73 | 34,934 |
| 2022-10-27 | 1,990.00 | 2,040.00 | 1,990.00 | 2,005.00 | 1,867.70 | 52,227 |
| 2022-10-26 | 1,990.00 | 2,000.00 | 1,950.00 | 1,990.00 | 1,853.73 | 54,221 |
| 2022-10-25 | 1,905.00 | 1,970.00 | 1,900.00 | 1,970.00 | 1,835.10 | 63,106 |
| 2022-10-24 | 1,910.00 | 1,950.00 | 1,880.00 | 1,880.00 | 1,751.26 | 48,939 |
| 2022-10-21 | 1,915.00 | 1,945.00 | 1,895.00 | 1,895.00 | 1,765.24 | 46,022 |
| 2022-10-20 | 1,960.00 | 2,010.00 | 1,935.00 | 1,935.00 | 1,802.50 | 51,227 |
| 2022-10-19 | 1,960.00 | 2,000.00 | 1,945.00 | 1,965.00 | 1,830.44 | 46,040 |
| 2022-10-18 | 1,915.00 | 1,960.00 | 1,915.00 | 1,955.00 | 1,821.13 | 57,877 |
| 2022-10-17 | 1,855.00 | 1,925.00 | 1,855.00 | 1,895.00 | 1,765.24 | 54,879 |
| 2022-10-14 | 1,720.00 | 1,860.00 | 1,720.00 | 1,855.00 | 1,727.98 | 146,414 |
| 2022-10-13 | 1,805.00 | 1,810.00 | 1,710.00 | 1,720.00 | 1,602.22 | 98,341 |
| 2022-10-12 | 1,850.00 | 1,865.00 | 1,820.00 | 1,820.00 | 1,695.37 | 77,550 |
| 2022-10-11 | 1,960.00 | 1,960.00 | 1,870.00 | 1,885.00 | 1,755.92 | 74,146 |
| 2022-10-07 | 2,035.00 | 2,055.00 | 1,880.00 | 1,960.00 | 1,825.79 | 65,802 |
| 2022-10-06 | 1,975.00 | 2,040.00 | 1,970.00 | 2,035.00 | 1,895.65 | 52,513 |
| 2022-10-05 | 2,015.00 | 2,040.00 | 1,970.00 | 1,975.00 | 1,839.76 | 121,256 |
| 2022-10-04 | 1,875.00 | 1,995.00 | 1,875.00 | 1,985.00 | 1,849.07 | 105,752 |
| 2022-09-30 | 1,775.00 | 1,885.00 | 1,775.00 | 1,870.00 | 1,741.95 | 65,585 |
| 2022-09-29 | 1,870.00 | 1,920.00 | 1,830.00 | 1,830.00 | 1,704.69 | 66,825 |
| 2022-09-28 | 1,920.00 | 1,995.00 | 1,800.00 | 1,850.00 | 1,723.32 | 158,797 |
| 2022-09-27 | 1,900.00 | 1,975.00 | 1,820.00 | 1,940.00 | 1,807.15 | 212,307 |
| 2022-09-26 | 2,095.00 | 2,095.00 | 1,930.00 | 1,945.00 | 1,811.81 | 143,696 |
| 2022-09-23 | 2,100.00 | 2,175.00 | 2,100.00 | 2,115.00 | 1,970.17 | 50,278 |
| 2022-09-22 | 2,125.00 | 2,140.00 | 2,080.00 | 2,125.00 | 1,979.49 | 37,190 |
| 2022-09-21 | 2,160.00 | 2,205.00 | 2,140.00 | 2,140.00 | 1,993.46 | 26,697 |
| 2022-09-20 | 2,120.00 | 2,195.00 | 2,120.00 | 2,160.00 | 2,012.09 | 40,229 |
| 2022-09-19 | 2,210.00 | 2,220.00 | 2,130.00 | 2,135.00 | 1,988.80 | 44,493 |
| 2022-09-16 | 2,215.00 | 2,295.00 | 2,205.00 | 2,220.00 | 2,067.98 | 86,011 |
| 2022-09-15 | 2,235.00 | 2,290.00 | 2,205.00 | 2,240.00 | 2,086.61 | 74,652 |
| 2022-09-14 | 2,210.00 | 2,255.00 | 2,150.00 | 2,225.00 | 2,072.64 | 76,117 |
| 2022-09-13 | 2,165.00 | 2,255.00 | 2,165.00 | 2,255.00 | 2,100.58 | 88,370 |
| 2022-09-08 | 2,105.00 | 2,155.00 | 2,100.00 | 2,145.00 | 1,998.12 | 94,934 |
| 2022-09-07 | 2,200.00 | 2,205.00 | 2,080.00 | 2,105.00 | 1,960.86 | 115,012 |
| 2022-09-06 | 2,100.00 | 2,195.00 | 2,095.00 | 2,170.00 | 2,021.41 | 99,923 |
| 2022-09-05 | 2,105.00 | 2,155.00 | 2,050.00 | 2,100.00 | 1,956.20 | 123,495 |
| 2022-09-02 | 2,195.00 | 2,200.00 | 2,130.00 | 2,140.00 | 1,993.46 | 129,654 |
| 2022-09-01 | 2,285.00 | 2,285.00 | 2,180.00 | 2,220.00 | 2,067.98 | 134,360 |
| 2022-08-31 | 2,270.00 | 2,335.00 | 2,245.00 | 2,285.00 | 2,128.53 | 161,997 |
| 2022-08-30 | 2,225.00 | 2,275.00 | 2,220.00 | 2,265.00 | 2,109.90 | 55,117 |
| 2022-08-29 | 2,295.00 | 2,295.00 | 2,245.00 | 2,250.00 | 2,095.93 | 84,873 |
| 2022-08-26 | 2,360.00 | 2,380.00 | 2,335.00 | 2,345.00 | 2,184.42 | 58,765 |
| 2022-08-25 | 2,295.00 | 2,345.00 | 2,295.00 | 2,345.00 | 2,184.42 | 47,416 |
| 2022-08-24 | 2,205.00 | 2,295.00 | 2,205.00 | 2,295.00 | 2,137.85 | 59,388 |
| 2022-08-23 | 2,245.00 | 2,310.00 | 2,225.00 | 2,245.00 | 2,091.27 | 67,400 |
| 2022-08-22 | 2,290.00 | 2,330.00 | 2,275.00 | 2,275.00 | 2,119.21 | 95,344 |
| 2022-08-19 | 2,360.00 | 2,415.00 | 2,350.00 | 2,355.00 | 2,193.74 | 68,453 |
| 2022-08-18 | 2,330.00 | 2,390.00 | 2,300.00 | 2,385.00 | 2,221.68 | 83,332 |
| 2022-08-17 | 2,425.00 | 2,425.00 | 2,370.00 | 2,375.00 | 2,212.37 | 95,310 |
| 2022-08-16 | 2,415.00 | 2,435.00 | 2,375.00 | 2,425.00 | 2,258.94 | 112,621 |
| 2022-08-12 | 2,410.00 | 2,430.00 | 2,380.00 | 2,415.00 | 2,249.63 | 84,175 |
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.