Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,482.00 | 1,497.00 | 1,455.00 | 1,480.00 | 1,480.00 | 91,115 |
| 2026-04-17 | 1,431.00 | 1,493.00 | 1,422.00 | 1,478.00 | 1,478.00 | 196,096 |
| 2026-04-16 | 1,399.00 | 1,450.00 | 1,397.00 | 1,430.00 | 1,430.00 | 66,180 |
| 2026-04-15 | 1,423.00 | 1,430.00 | 1,389.00 | 1,390.00 | 1,390.00 | 66,540 |
| 2026-04-14 | 1,448.00 | 1,448.00 | 1,400.00 | 1,420.00 | 1,420.00 | 28,289 |
| 2026-04-13 | 1,416.00 | 1,449.00 | 1,401.00 | 1,422.00 | 1,422.00 | 25,050 |
| 2026-04-10 | 1,400.00 | 1,415.00 | 1,400.00 | 1,408.00 | 1,408.00 | 10,831 |
| 2026-04-09 | 1,394.00 | 1,402.00 | 1,394.00 | 1,400.00 | 1,400.00 | 9,728 |
| 2026-04-08 | 1,394.00 | 1,405.00 | 1,394.00 | 1,404.00 | 1,404.00 | 19,368 |
| 2026-04-07 | 1,397.00 | 1,400.00 | 1,389.00 | 1,393.00 | 1,393.00 | 14,529 |
| 2026-04-06 | 1,399.00 | 1,409.00 | 1,388.00 | 1,397.00 | 1,397.00 | 22,560 |
| 2026-04-03 | 1,397.00 | 1,400.00 | 1,389.00 | 1,396.00 | 1,396.00 | 7,558 |
| 2026-04-02 | 1,397.00 | 1,401.00 | 1,381.00 | 1,397.00 | 1,397.00 | 33,476 |
| 2026-04-01 | 1,403.00 | 1,403.00 | 1,390.00 | 1,399.00 | 1,399.00 | 53,327 |
| 2026-03-31 | 1,390.00 | 1,398.00 | 1,377.00 | 1,389.00 | 1,389.00 | 10,856 |
| 2026-03-30 | 1,400.00 | 1,400.00 | 1,374.00 | 1,390.00 | 1,390.00 | 19,567 |
| 2026-03-27 | 1,400.00 | 1,408.00 | 1,383.00 | 1,400.00 | 1,400.00 | 36,874 |
| 2026-03-26 | 1,399.00 | 1,409.00 | 1,395.00 | 1,400.00 | 1,400.00 | 22,419 |
| 2026-03-25 | 1,393.00 | 1,401.00 | 1,388.00 | 1,399.00 | 1,399.00 | 19,952 |
| 2026-03-24 | 1,394.00 | 1,405.00 | 1,381.00 | 1,395.00 | 1,395.00 | 26,885 |
| 2026-03-23 | 1,396.00 | 1,403.00 | 1,383.00 | 1,396.00 | 1,396.00 | 16,290 |
| 2026-03-20 | 1,387.00 | 1,404.00 | 1,383.00 | 1,396.00 | 1,396.00 | 27,868 |
| 2026-03-19 | 1,413.00 | 1,427.00 | 1,391.00 | 1,393.00 | 1,393.00 | 24,630 |
| 2026-03-18 | 1,414.00 | 1,414.00 | 1,397.00 | 1,413.00 | 1,413.00 | 25,504 |
| 2026-03-17 | 1,394.00 | 1,417.00 | 1,394.00 | 1,406.00 | 1,406.00 | 29,336 |
| 2026-03-16 | 1,403.00 | 1,403.00 | 1,387.00 | 1,394.00 | 1,394.00 | 29,051 |
| 2026-03-13 | 1,407.00 | 1,408.00 | 1,380.00 | 1,403.00 | 1,403.00 | 28,607 |
| 2026-03-12 | 1,395.00 | 1,414.00 | 1,395.00 | 1,408.00 | 1,408.00 | 11,192 |
| 2026-03-11 | 1,396.00 | 1,408.00 | 1,396.00 | 1,407.00 | 1,407.00 | 18,068 |
| 2026-03-10 | 1,381.00 | 1,403.00 | 1,381.00 | 1,396.00 | 1,396.00 | 31,288 |
| 2026-03-09 | 1,346.00 | 1,386.00 | 1,346.00 | 1,381.00 | 1,381.00 | 32,357 |
| 2026-03-06 | 1,419.00 | 1,419.00 | 1,376.00 | 1,399.00 | 1,399.00 | 59,039 |
| 2026-03-05 | 1,358.00 | 1,406.00 | 1,340.00 | 1,404.00 | 1,404.00 | 55,635 |
| 2026-03-04 | 1,377.00 | 1,377.00 | 1,328.00 | 1,328.00 | 1,328.00 | 98,765 |
| 2026-03-03 | 1,382.00 | 1,391.00 | 1,350.00 | 1,377.00 | 1,377.00 | 70,001 |
| 2026-02-27 | 1,441.00 | 1,441.00 | 1,392.00 | 1,395.00 | 1,395.00 | 151,893 |
| 2026-02-26 | 1,471.00 | 1,478.00 | 1,434.00 | 1,441.00 | 1,441.00 | 85,039 |
| 2026-02-25 | 1,464.00 | 1,479.00 | 1,460.00 | 1,471.00 | 1,471.00 | 36,970 |
| 2026-02-24 | 1,465.00 | 1,476.00 | 1,455.00 | 1,464.00 | 1,464.00 | 83,792 |
| 2026-02-23 | 1,462.00 | 1,465.00 | 1,450.00 | 1,458.00 | 1,458.00 | 54,445 |
| 2026-02-20 | 1,460.00 | 1,466.00 | 1,447.00 | 1,461.00 | 1,461.00 | 52,341 |
| 2026-02-19 | 1,462.00 | 1,475.00 | 1,442.00 | 1,460.00 | 1,460.00 | 74,889 |
| 2026-02-13 | 1,451.00 | 1,470.00 | 1,442.00 | 1,462.00 | 1,462.00 | 69,012 |
| 2026-02-12 | 1,460.00 | 1,467.00 | 1,457.00 | 1,463.00 | 1,463.00 | 15,563 |
| 2026-02-11 | 1,445.00 | 1,467.00 | 1,440.00 | 1,463.00 | 1,463.00 | 65,944 |
| 2026-02-10 | 1,458.00 | 1,458.00 | 1,445.00 | 1,453.00 | 1,453.00 | 11,374 |
| 2026-02-09 | 1,459.00 | 1,468.00 | 1,435.00 | 1,445.00 | 1,445.00 | 43,969 |
| 2026-02-06 | 1,437.00 | 1,471.00 | 1,418.00 | 1,459.00 | 1,459.00 | 104,493 |
| 2026-02-05 | 1,421.00 | 1,510.00 | 1,420.00 | 1,450.00 | 1,450.00 | 98,349 |
| 2026-02-04 | 1,393.00 | 1,421.00 | 1,391.00 | 1,421.00 | 1,421.00 | 79,692 |
| 2026-02-03 | 1,409.00 | 1,409.00 | 1,401.00 | 1,407.00 | 1,407.00 | 18,269 |
| 2026-02-02 | 1,413.00 | 1,420.00 | 1,400.00 | 1,409.00 | 1,409.00 | 33,677 |
| 2026-01-30 | 1,404.00 | 1,417.00 | 1,402.00 | 1,413.00 | 1,413.00 | 37,785 |
| 2026-01-29 | 1,405.00 | 1,414.00 | 1,389.00 | 1,404.00 | 1,404.00 | 38,110 |
| 2026-01-28 | 1,402.00 | 1,420.00 | 1,394.00 | 1,405.00 | 1,405.00 | 48,986 |
| 2026-01-27 | 1,401.00 | 1,426.00 | 1,400.00 | 1,407.00 | 1,407.00 | 35,816 |
| 2026-01-26 | 1,394.00 | 1,420.00 | 1,378.00 | 1,414.00 | 1,414.00 | 29,995 |
| 2026-01-23 | 1,377.00 | 1,404.00 | 1,368.00 | 1,383.00 | 1,383.00 | 33,768 |
| 2026-01-22 | 1,373.00 | 1,377.00 | 1,361.00 | 1,377.00 | 1,377.00 | 45,956 |
| 2026-01-21 | 1,346.00 | 1,373.00 | 1,346.00 | 1,373.00 | 1,373.00 | 43,154 |
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.