Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,188.00 | 1,296.00 | 1,171.00 | 1,290.00 | 1,290.00 | 70,708 |
| 2026-07-16 | 1,213.00 | 1,213.00 | 1,187.00 | 1,198.00 | 1,198.00 | 6,713 |
| 2026-07-15 | 1,155.00 | 1,200.00 | 1,154.00 | 1,196.00 | 1,196.00 | 7,977 |
| 2026-07-14 | 1,130.00 | 1,189.00 | 1,130.00 | 1,155.00 | 1,155.00 | 42,043 |
| 2026-07-13 | 1,230.00 | 1,237.00 | 1,186.00 | 1,200.00 | 1,200.00 | 10,711 |
| 2026-07-10 | 1,200.00 | 1,244.00 | 1,151.00 | 1,216.00 | 1,216.00 | 9,111 |
| 2026-07-09 | 1,209.00 | 1,220.00 | 1,199.00 | 1,200.00 | 1,200.00 | 12,555 |
| 2026-07-08 | 1,241.00 | 1,254.00 | 1,210.00 | 1,220.00 | 1,220.00 | 6,306 |
| 2026-07-07 | 1,239.00 | 1,256.00 | 1,213.00 | 1,252.00 | 1,252.00 | 14,394 |
| 2026-07-06 | 1,205.00 | 1,255.00 | 1,201.00 | 1,239.00 | 1,239.00 | 14,530 |
| 2026-07-03 | 1,146.00 | 1,242.00 | 1,131.00 | 1,242.00 | 1,242.00 | 51,025 |
| 2026-07-02 | 1,133.00 | 1,180.00 | 1,113.00 | 1,147.00 | 1,147.00 | 11,905 |
| 2026-07-01 | 1,199.00 | 1,210.00 | 1,112.00 | 1,181.00 | 1,181.00 | 13,184 |
| 2026-06-30 | 1,151.00 | 1,200.00 | 1,083.00 | 1,199.00 | 1,199.00 | 55,498 |
| 2026-06-29 | 1,013.00 | 1,180.00 | 1,013.00 | 1,151.00 | 1,151.00 | 61,241 |
| 2026-06-26 | 1,006.00 | 1,083.00 | 995.00 | 1,077.00 | 1,077.00 | 108,701 |
| 2026-06-25 | 1,049.00 | 1,069.00 | 1,002.00 | 1,042.00 | 1,042.00 | 63,869 |
| 2026-06-24 | 1,070.00 | 1,085.00 | 1,022.00 | 1,049.00 | 1,049.00 | 33,013 |
| 2026-06-23 | 1,100.00 | 1,123.00 | 1,064.00 | 1,070.00 | 1,070.00 | 53,616 |
| 2026-06-22 | 1,189.00 | 1,207.00 | 1,064.00 | 1,103.00 | 1,103.00 | 96,944 |
| 2026-06-19 | 1,285.00 | 1,286.00 | 1,184.00 | 1,199.00 | 1,199.00 | 53,702 |
| 2026-06-18 | 1,329.00 | 1,338.00 | 1,283.00 | 1,304.00 | 1,304.00 | 26,339 |
| 2026-06-17 | 1,338.00 | 1,338.00 | 1,321.00 | 1,329.00 | 1,329.00 | 6,560 |
| 2026-06-16 | 1,320.00 | 1,350.00 | 1,318.00 | 1,338.00 | 1,338.00 | 12,956 |
| 2026-06-15 | 1,320.00 | 1,355.00 | 1,307.00 | 1,330.00 | 1,330.00 | 23,783 |
| 2026-06-12 | 1,308.00 | 1,321.00 | 1,294.00 | 1,315.00 | 1,315.00 | 24,039 |
| 2026-06-11 | 1,276.00 | 1,340.00 | 1,275.00 | 1,308.00 | 1,308.00 | 42,711 |
| 2026-06-10 | 1,300.00 | 1,359.00 | 1,272.00 | 1,306.00 | 1,306.00 | 21,918 |
| 2026-06-09 | 1,204.00 | 1,303.00 | 1,203.00 | 1,303.00 | 1,303.00 | 65,227 |
| 2026-06-08 | 1,194.00 | 1,260.00 | 1,158.00 | 1,214.00 | 1,214.00 | 44,286 |
| 2026-06-05 | 1,203.00 | 1,228.00 | 1,203.00 | 1,219.00 | 1,219.00 | 15,967 |
| 2026-06-04 | 1,180.00 | 1,250.00 | 1,150.00 | 1,207.00 | 1,207.00 | 57,543 |
| 2026-06-02 | 1,226.00 | 1,226.00 | 1,112.00 | 1,180.00 | 1,180.00 | 156,751 |
| 2026-06-01 | 1,285.00 | 1,286.00 | 1,225.00 | 1,230.00 | 1,230.00 | 77,296 |
| 2026-05-29 | 1,318.00 | 1,320.00 | 1,280.00 | 1,296.00 | 1,296.00 | 26,096 |
| 2026-05-28 | 1,322.00 | 1,337.00 | 1,292.00 | 1,320.00 | 1,320.00 | 38,641 |
| 2026-05-27 | 1,349.00 | 1,349.00 | 1,296.00 | 1,322.00 | 1,322.00 | 44,031 |
| 2026-05-26 | 1,320.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 42,934 |
| 2026-05-22 | 1,321.00 | 1,341.00 | 1,302.00 | 1,317.00 | 1,317.00 | 23,569 |
| 2026-05-21 | 1,264.00 | 1,329.00 | 1,263.00 | 1,301.00 | 1,301.00 | 50,267 |
| 2026-05-20 | 1,287.00 | 1,287.00 | 1,259.00 | 1,264.00 | 1,264.00 | 27,391 |
| 2026-05-19 | 1,302.00 | 1,302.00 | 1,270.00 | 1,289.00 | 1,289.00 | 40,482 |
| 2026-05-18 | 1,342.00 | 1,342.00 | 1,302.00 | 1,302.00 | 1,302.00 | 73,539 |
| 2026-05-15 | 1,360.00 | 1,364.00 | 1,328.00 | 1,335.00 | 1,335.00 | 47,182 |
| 2026-05-14 | 1,346.00 | 1,370.00 | 1,339.00 | 1,351.00 | 1,351.00 | 41,601 |
| 2026-05-13 | 1,375.00 | 1,375.00 | 1,345.00 | 1,346.00 | 1,346.00 | 42,572 |
| 2026-05-12 | 1,360.00 | 1,376.00 | 1,351.00 | 1,363.00 | 1,363.00 | 27,909 |
| 2026-05-11 | 1,377.00 | 1,380.00 | 1,361.00 | 1,369.00 | 1,369.00 | 35,425 |
| 2026-05-08 | 1,377.00 | 1,390.00 | 1,375.00 | 1,384.00 | 1,384.00 | 19,791 |
| 2026-05-07 | 1,371.00 | 1,388.00 | 1,371.00 | 1,384.00 | 1,384.00 | 42,525 |
| 2026-05-06 | 1,395.00 | 1,398.00 | 1,346.00 | 1,386.00 | 1,386.00 | 105,314 |
| 2026-05-04 | 1,395.00 | 1,425.00 | 1,383.00 | 1,399.00 | 1,399.00 | 34,397 |
| 2026-04-30 | 1,431.00 | 1,434.00 | 1,380.00 | 1,398.00 | 1,398.00 | 89,408 |
| 2026-04-29 | 1,468.00 | 1,468.00 | 1,430.00 | 1,438.00 | 1,438.00 | 59,662 |
| 2026-04-28 | 1,465.00 | 1,470.00 | 1,446.00 | 1,462.00 | 1,462.00 | 26,664 |
| 2026-04-27 | 1,452.00 | 1,469.00 | 1,448.00 | 1,453.00 | 1,453.00 | 27,117 |
| 2026-04-24 | 1,426.00 | 1,462.00 | 1,425.00 | 1,444.00 | 1,444.00 | 21,695 |
| 2026-04-23 | 1,438.00 | 1,444.00 | 1,421.00 | 1,434.00 | 1,434.00 | 34,502 |
| 2026-04-22 | 1,446.00 | 1,460.00 | 1,433.00 | 1,449.00 | 1,449.00 | 28,390 |
| 2026-04-21 | 1,493.00 | 1,501.00 | 1,447.00 | 1,452.00 | 1,452.00 | 71,679 |
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.