Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,445.00 | 2,460.00 | 2,330.00 | 2,415.00 | 2,223.57 | 534,261 |
| 2021-11-19 | 2,450.00 | 2,505.00 | 2,435.00 | 2,440.00 | 2,246.59 | 309,659 |
| 2021-11-18 | 2,505.00 | 2,515.00 | 2,405.00 | 2,455.00 | 2,260.40 | 373,178 |
| 2021-11-17 | 2,600.00 | 2,610.00 | 2,460.00 | 2,500.00 | 2,301.83 | 532,924 |
| 2021-11-16 | 2,690.00 | 2,700.00 | 2,570.00 | 2,575.00 | 2,370.89 | 625,153 |
| 2021-11-15 | 2,685.00 | 2,715.00 | 2,600.00 | 2,690.00 | 2,476.77 | 658,350 |
| 2021-11-12 | 2,550.00 | 2,725.00 | 2,535.00 | 2,670.00 | 2,458.36 | 1,593,431 |
| 2021-11-11 | 2,650.00 | 2,765.00 | 2,400.00 | 2,515.00 | 2,315.64 | 1,737,555 |
| 2021-11-10 | 2,775.00 | 2,820.00 | 2,680.00 | 2,705.00 | 2,490.58 | 1,191,570 |
| 2021-11-09 | 2,980.00 | 2,980.00 | 2,770.00 | 2,795.00 | 2,573.45 | 1,484,779 |
| 2021-11-08 | 2,945.00 | 2,960.00 | 2,790.00 | 2,910.00 | 2,679.33 | 2,303,512 |
| 2021-11-05 | 4,210.00 | 4,660.00 | 2,955.00 | 2,955.00 | 2,720.77 | 10,869,220 |
| 2021-11-04 | 4,520.00 | 4,885.00 | 4,080.00 | 4,215.00 | 3,880.89 | 2,494,652 |
| 2021-11-03 | 4,840.00 | 4,950.00 | 4,460.00 | 4,460.00 | 4,106.47 | 1,529,826 |
| 2021-11-02 | 4,660.00 | 5,230.00 | 4,655.00 | 4,935.00 | 4,543.82 | 3,352,473 |
| 2021-11-01 | 5,050.00 | 5,100.00 | 4,550.00 | 4,740.00 | 4,364.28 | 2,887,923 |
| 2021-10-29 | 5,110.00 | 5,330.00 | 4,815.00 | 4,920.00 | 4,530.01 | 2,615,744 |
| 2021-10-28 | 5,430.00 | 5,490.00 | 5,140.00 | 5,170.00 | 4,760.19 | 1,943,337 |
| 2021-10-27 | 5,810.00 | 6,110.00 | 5,410.00 | 5,610.00 | 5,165.31 | 3,424,905 |
| 2021-10-26 | 6,190.00 | 6,300.00 | 5,770.00 | 5,910.00 | 5,441.53 | 5,088,765 |
| 2021-10-25 | 6,010.00 | 6,090.00 | 5,130.00 | 5,760.00 | 5,303.42 | 5,570,255 |
| 2021-10-22 | 6,380.00 | 6,730.00 | 6,120.00 | 6,250.00 | 5,754.58 | 2,133,400 |
| 2021-10-21 | 7,290.00 | 7,300.00 | 6,400.00 | 6,500.00 | 5,984.77 | 3,053,728 |
| 2021-10-20 | 7,420.00 | 7,490.00 | 7,080.00 | 7,330.00 | 6,748.97 | 1,829,956 |
| 2021-10-19 | 7,500.00 | 7,510.00 | 6,930.00 | 7,160.00 | 6,592.45 | 1,969,752 |
| 2021-10-18 | 7,770.00 | 7,970.00 | 7,250.00 | 7,460.00 | 6,868.67 | 2,543,446 |
| 2021-10-15 | 7,530.00 | 7,930.00 | 7,510.00 | 7,760.00 | 7,144.89 | 5,445,740 |
| 2021-10-14 | 7,400.00 | 8,020.00 | 7,130.00 | 7,600.00 | 6,997.57 | 7,482,707 |
← NewerPage 21 of 21 · 1,228 trading days
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.