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
2022-02-172,685.002,740.002,555.002,640.002,459.22383,164
2022-02-162,570.002,675.002,570.002,660.002,477.85232,774
2022-02-152,505.002,600.002,505.002,540.002,366.07164,386
2022-02-142,555.002,600.002,475.002,545.002,370.73213,783
2022-02-112,665.002,670.002,630.002,630.002,449.91171,251
2022-02-102,745.002,770.002,675.002,695.002,510.45200,772
2022-02-092,710.002,760.002,685.002,745.002,557.03234,246
2022-02-082,660.002,735.002,625.002,680.002,496.48288,026
2022-02-072,700.002,710.002,580.002,670.002,487.17201,479
2022-02-042,620.002,695.002,610.002,670.002,487.17263,547
2022-02-032,580.002,680.002,560.002,645.002,463.88369,885
2022-01-282,425.002,585.002,390.002,560.002,384.70430,183
2022-01-272,455.002,490.002,360.002,410.002,244.97387,084
2022-01-262,340.002,545.002,340.002,465.002,296.20351,262
2022-01-252,490.002,550.002,360.002,395.002,231.00482,253
2022-01-242,630.002,655.002,445.002,490.002,319.49701,481
2022-01-212,630.002,725.002,545.002,685.002,501.14508,471
2022-01-202,500.002,660.002,495.002,645.002,463.88454,259
2022-01-192,550.002,625.002,405.002,490.002,319.49474,641
2022-01-182,610.002,685.002,600.002,620.002,440.59536,393
2022-01-172,760.002,790.002,585.002,610.002,431.281,264,621
2022-01-142,815.002,885.002,800.002,825.002,631.551,146,389
2022-01-132,715.003,085.002,715.002,870.002,673.4711,396,820
2022-01-122,695.002,765.002,665.002,700.002,515.11604,160
2022-01-112,820.002,830.002,665.002,695.002,510.45684,733
2022-01-102,810.002,940.002,735.002,820.002,626.901,759,798
2022-01-072,985.002,995.002,790.002,810.002,617.583,096,643
2022-01-063,370.003,450.003,185.003,220.002,999.503,771,921
2022-01-052,920.003,550.002,910.003,510.003,269.6521,221,930
2022-01-042,900.003,040.002,820.002,915.002,715.393,256,167
2022-01-032,870.003,060.002,770.002,865.002,668.812,968,502
2021-12-302,765.002,960.002,755.002,865.002,668.812,463,453
2021-12-292,600.002,750.002,570.002,745.002,557.03720,196
2021-12-282,700.002,750.002,590.002,590.002,384.70851,681
2021-12-272,805.002,825.002,690.002,690.002,476.771,667,303
2021-12-242,885.003,200.002,830.002,850.002,624.099,858,042
2021-12-232,770.002,875.002,695.002,775.002,555.031,618,215
2021-12-222,645.002,780.002,615.002,770.002,550.43972,750
2021-12-212,600.002,645.002,500.002,625.002,416.92531,085
2021-12-202,645.002,665.002,595.002,620.002,412.32390,831
2021-12-172,670.002,705.002,640.002,650.002,439.94365,837
2021-12-162,715.002,820.002,615.002,670.002,458.361,489,960
2021-12-152,690.002,740.002,620.002,710.002,495.19881,262
2021-12-142,815.002,840.002,660.002,710.002,495.191,131,859
2021-12-132,960.003,185.002,785.002,815.002,591.864,757,933
2021-12-102,970.003,140.002,840.002,855.002,628.693,580,836
2021-12-092,590.003,220.002,590.003,000.002,762.2013,710,230
2021-12-082,560.002,775.002,395.002,580.002,375.492,033,388
2021-12-072,505.002,675.002,500.002,560.002,357.081,106,134
2021-12-062,410.002,625.002,385.002,485.002,288.022,215,760
2021-12-032,275.002,440.002,265.002,400.002,209.76629,810
2021-12-022,190.002,250.002,165.002,250.002,071.65202,387
2021-12-012,125.002,205.002,125.002,200.002,025.61290,048
2021-11-302,250.002,320.002,135.002,135.001,965.77498,743
2021-11-292,240.002,295.002,210.002,265.002,085.46337,347
2021-11-262,340.002,365.002,285.002,335.002,149.91497,710
2021-11-252,355.002,400.002,340.002,345.002,159.12288,196
2021-11-242,390.002,400.002,315.002,340.002,154.52393,700
2021-11-232,415.002,465.002,390.002,400.002,209.76324,679
2021-11-222,445.002,460.002,330.002,415.002,223.57534,261
← NewerPage 20 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.