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
2022-08-112,405.002,425.002,395.002,410.002,244.9752,122
2022-08-102,400.002,425.002,375.002,405.002,240.31133,750
2022-08-092,395.002,420.002,340.002,380.002,217.0288,676
2022-08-082,435.002,435.002,360.002,395.002,231.0044,959
2022-08-052,405.002,430.002,400.002,420.002,254.2958,810
2022-08-042,415.002,425.002,380.002,405.002,240.3172,709
2022-08-032,330.002,400.002,305.002,380.002,217.0294,517
2022-08-022,480.002,480.002,315.002,340.002,179.76276,298
2022-08-012,345.002,385.002,320.002,380.002,217.02134,637
2022-07-292,360.002,370.002,320.002,345.002,184.4282,113
2022-07-282,345.002,350.002,300.002,335.002,175.11114,249
2022-07-272,225.002,345.002,190.002,345.002,184.42219,072
2022-07-262,240.002,275.002,220.002,225.002,072.6459,336
2022-07-252,240.002,280.002,225.002,240.002,086.6130,927
2022-07-222,295.002,315.002,220.002,240.002,086.61106,850
2022-07-212,265.002,310.002,250.002,295.002,137.85117,301
2022-07-202,255.002,285.002,220.002,260.002,105.24150,613
2022-07-192,200.002,250.002,195.002,250.002,095.9390,677
2022-07-182,170.002,200.002,040.002,195.002,044.69162,716
2022-07-152,130.002,260.002,100.002,140.001,993.46161,874
2022-07-142,130.002,175.002,100.002,120.001,974.8372,880
2022-07-132,090.002,160.002,085.002,130.001,984.14103,893
2022-07-122,155.002,165.002,080.002,110.001,965.5182,931
2022-07-112,155.002,200.002,125.002,155.002,007.43102,901
2022-07-082,165.002,180.002,115.002,155.002,007.43109,805
2022-07-072,065.002,150.002,065.002,150.002,002.77169,449
2022-07-062,095.002,115.002,045.002,065.001,923.6099,630
2022-07-051,990.002,085.001,990.002,075.001,932.9166,431
2022-07-041,995.002,040.001,930.001,990.001,853.7389,425
2022-07-012,045.002,105.001,975.001,995.001,858.39125,352
2022-06-302,160.002,170.002,060.002,060.001,918.9489,372
2022-06-292,135.002,170.002,080.002,160.002,012.09104,008
2022-06-282,130.002,170.002,095.002,140.001,993.46119,576
2022-06-272,055.002,125.002,030.002,110.001,965.51116,971
2022-06-241,905.002,035.001,905.001,975.001,839.76238,134
2022-06-232,040.002,110.001,900.001,955.001,821.13228,456
2022-06-222,210.002,280.001,990.002,060.001,918.94193,386
2022-06-212,090.002,230.002,090.002,185.002,035.38275,521
2022-06-202,340.002,355.002,080.002,095.001,951.54351,403
2022-06-172,230.002,335.002,185.002,320.002,161.13205,937
2022-06-162,355.002,480.002,320.002,340.002,179.76120,757
2022-06-152,485.002,515.002,270.002,355.002,193.74382,621
2022-06-142,530.002,620.002,450.002,500.002,328.81241,056
2022-06-132,635.002,680.002,570.002,580.002,403.33303,266
2022-06-102,780.002,790.002,720.002,735.002,547.72148,879
2022-06-092,850.002,850.002,710.002,780.002,589.63387,237
2022-06-082,840.002,905.002,800.002,835.002,640.87670,508
2022-06-072,720.003,030.002,720.002,835.002,640.873,743,537
2022-06-032,695.002,740.002,670.002,705.002,519.77146,466
2022-06-022,680.002,690.002,625.002,680.002,496.48123,290
2022-05-312,680.002,680.002,615.002,680.002,496.48109,747
2022-05-302,640.002,690.002,630.002,645.002,463.8887,479
2022-05-272,640.002,640.002,595.002,615.002,435.9364,417
2022-05-262,575.002,640.002,565.002,595.002,417.3089,341
2022-05-252,590.002,615.002,555.002,575.002,398.67106,479
2022-05-242,685.002,705.002,580.002,590.002,412.64172,061
2022-05-232,675.002,695.002,620.002,685.002,501.14193,420
2022-05-202,725.002,770.002,685.002,695.002,510.45173,406
2022-05-192,780.002,780.002,700.002,725.002,538.40172,657
2022-05-182,780.002,950.002,780.002,820.002,626.90289,372
← NewerPage 18 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.