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
2022-05-172,775.002,815.002,710.002,760.002,571.00181,146
2022-05-162,680.002,780.002,670.002,750.002,561.69123,732
2022-05-132,655.002,710.002,600.002,655.002,473.19138,974
2022-05-122,750.002,790.002,640.002,650.002,468.54269,679
2022-05-112,685.002,865.002,685.002,810.002,617.58291,881
2022-05-102,700.002,770.002,630.002,740.002,552.37248,220
2022-05-092,920.002,975.002,750.002,800.002,608.26417,201
2022-05-062,840.003,060.002,795.002,920.002,720.05944,211
2022-05-042,890.003,150.002,835.002,890.002,692.102,412,423
2022-05-032,810.002,865.002,800.002,860.002,664.16202,938
2022-05-022,780.002,860.002,780.002,835.002,640.87235,436
2022-04-292,730.002,850.002,700.002,835.002,640.87345,975
2022-04-282,685.002,735.002,675.002,700.002,515.11148,148
2022-04-272,655.002,675.002,620.002,660.002,477.85206,609
2022-04-262,670.002,750.002,665.002,705.002,519.77179,647
2022-04-252,700.002,730.002,630.002,670.002,487.17361,146
2022-04-222,775.002,775.002,730.002,765.002,575.66108,911
2022-04-212,795.002,795.002,740.002,780.002,589.63153,801
2022-04-202,725.002,815.002,685.002,795.002,603.61185,465
2022-04-192,665.002,715.002,660.002,715.002,529.09183,820
2022-04-182,675.002,705.002,645.002,655.002,473.19163,347
2022-04-152,700.002,725.002,665.002,705.002,519.77111,137
2022-04-142,750.002,750.002,680.002,695.002,510.45158,382
2022-04-132,645.002,740.002,645.002,710.002,524.43140,539
2022-04-122,700.002,755.002,620.002,665.002,482.51273,188
2022-04-112,815.002,820.002,740.002,745.002,557.03234,576
2022-04-082,810.002,860.002,770.002,810.002,617.58192,578
2022-04-072,945.002,945.002,790.002,810.002,617.58329,696
2022-04-063,000.003,040.002,910.002,945.002,743.34368,235
2022-04-053,040.003,115.003,025.003,035.002,827.17349,040
2022-04-043,040.003,070.002,985.003,030.002,822.51353,477
2022-04-013,115.003,120.002,990.003,025.002,817.86534,779
2022-03-313,060.003,145.003,025.003,115.002,901.69639,867
2022-03-302,990.003,195.002,965.003,080.002,869.092,110,498
2022-03-293,065.003,065.002,960.002,985.002,780.60664,925
2022-03-282,820.003,100.002,785.003,015.002,808.541,734,859
2022-03-252,915.002,925.002,800.002,820.002,626.90534,761
2022-03-242,965.002,975.002,880.002,915.002,715.39489,822
2022-03-232,900.003,180.002,900.002,975.002,771.282,597,229
2022-03-223,025.003,030.002,850.002,930.002,729.36570,193
2022-03-213,020.003,130.002,990.003,030.002,822.51518,466
2022-03-182,965.003,050.002,905.003,030.002,822.51647,572
2022-03-172,980.002,980.002,880.002,955.002,752.65286,988
2022-03-162,825.002,955.002,760.002,890.002,692.10389,794
2022-03-152,900.002,905.002,720.002,820.002,626.90632,282
2022-03-142,875.002,965.002,840.002,935.002,734.02689,381
2022-03-112,765.002,910.002,735.002,875.002,678.13717,752
2022-03-102,730.002,790.002,690.002,740.002,552.37242,714
2022-03-082,710.002,820.002,685.002,715.002,529.09371,438
2022-03-072,820.002,925.002,755.002,780.002,589.63431,743
2022-03-042,890.003,010.002,810.002,835.002,640.871,043,774
2022-03-032,795.002,865.002,745.002,830.002,636.21673,905
2022-03-022,670.002,780.002,670.002,725.002,538.40721,292
2022-02-282,595.002,685.002,565.002,670.002,487.17663,157
2022-02-252,495.002,920.002,455.002,580.002,403.337,345,281
2022-02-242,610.002,610.002,430.002,445.002,277.57399,858
2022-02-232,570.002,660.002,565.002,590.002,412.64505,361
2022-02-222,670.002,680.002,570.002,585.002,407.99218,129
2022-02-212,690.002,720.002,650.002,680.002,496.48188,893
2022-02-182,600.002,740.002,575.002,695.002,510.45387,260
← NewerPage 19 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.