Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,368.00 | 1,368.00 | 1,345.00 | 1,366.00 | 1,366.00 | 41,199 |
| 2026-01-19 | 1,357.00 | 1,376.00 | 1,350.00 | 1,355.00 | 1,355.00 | 22,005 |
| 2026-01-16 | 1,369.00 | 1,380.00 | 1,350.00 | 1,357.00 | 1,357.00 | 36,393 |
| 2026-01-15 | 1,367.00 | 1,379.00 | 1,366.00 | 1,369.00 | 1,369.00 | 13,592 |
| 2026-01-14 | 1,346.00 | 1,382.00 | 1,346.00 | 1,379.00 | 1,379.00 | 17,339 |
| 2026-01-13 | 1,366.00 | 1,370.00 | 1,350.00 | 1,353.00 | 1,353.00 | 16,168 |
| 2026-01-12 | 1,351.00 | 1,365.00 | 1,345.00 | 1,356.00 | 1,356.00 | 30,919 |
| 2026-01-09 | 1,344.00 | 1,357.00 | 1,340.00 | 1,351.00 | 1,351.00 | 14,166 |
| 2026-01-08 | 1,365.00 | 1,373.00 | 1,319.00 | 1,344.00 | 1,344.00 | 159,987 |
| 2026-01-07 | 1,352.00 | 1,371.00 | 1,347.00 | 1,365.00 | 1,365.00 | 63,810 |
| 2026-01-06 | 1,371.00 | 1,385.00 | 1,351.00 | 1,352.00 | 1,352.00 | 62,514 |
| 2026-01-05 | 1,393.00 | 1,405.00 | 1,379.00 | 1,380.00 | 1,380.00 | 81,332 |
| 2026-01-02 | 1,409.00 | 1,409.00 | 1,385.00 | 1,393.00 | 1,393.00 | 22,793 |
| 2025-12-30 | 1,407.00 | 1,409.00 | 1,390.00 | 1,390.00 | 1,390.00 | 34,426 |
| 2025-12-29 | 1,402.00 | 1,411.00 | 1,395.00 | 1,405.00 | 1,405.00 | 40,745 |
| 2025-12-26 | 1,416.00 | 1,416.00 | 1,389.00 | 1,401.00 | 1,361.00 | 34,557 |
| 2025-12-24 | 1,414.00 | 1,420.00 | 1,403.00 | 1,416.00 | 1,375.57 | 40,188 |
| 2025-12-23 | 1,405.00 | 1,415.00 | 1,397.00 | 1,414.00 | 1,373.63 | 42,652 |
| 2025-12-22 | 1,418.00 | 1,418.00 | 1,346.00 | 1,401.00 | 1,361.00 | 115,169 |
| 2025-12-19 | 1,415.00 | 1,417.00 | 1,406.00 | 1,414.00 | 1,373.63 | 32,842 |
| 2025-12-18 | 1,409.00 | 1,417.00 | 1,398.00 | 1,417.00 | 1,376.54 | 17,708 |
| 2025-12-17 | 1,401.00 | 1,420.00 | 1,401.00 | 1,409.00 | 1,368.77 | 13,615 |
| 2025-12-16 | 1,421.00 | 1,430.00 | 1,401.00 | 1,406.00 | 1,365.86 | 77,135 |
| 2025-12-15 | 1,429.00 | 1,429.00 | 1,412.00 | 1,420.00 | 1,379.46 | 25,203 |
| 2025-12-12 | 1,425.00 | 1,433.00 | 1,409.00 | 1,416.00 | 1,375.57 | 43,487 |
| 2025-12-11 | 1,412.00 | 1,432.00 | 1,391.00 | 1,425.00 | 1,384.31 | 66,591 |
| 2025-12-10 | 1,430.00 | 1,431.00 | 1,413.00 | 1,423.00 | 1,382.37 | 18,563 |
| 2025-12-09 | 1,454.00 | 1,454.00 | 1,415.00 | 1,431.00 | 1,390.14 | 26,212 |
| 2025-12-08 | 1,411.00 | 1,449.00 | 1,410.00 | 1,426.00 | 1,385.29 | 77,217 |
| 2025-12-05 | 1,397.00 | 1,434.00 | 1,397.00 | 1,419.00 | 1,378.49 | 52,246 |
| 2025-12-04 | 1,411.00 | 1,411.00 | 1,396.00 | 1,405.00 | 1,364.89 | 14,878 |
| 2025-12-03 | 1,404.00 | 1,413.00 | 1,400.00 | 1,411.00 | 1,370.71 | 49,820 |
| 2025-12-02 | 1,386.00 | 1,408.00 | 1,378.00 | 1,404.00 | 1,363.91 | 21,263 |
| 2025-12-01 | 1,389.00 | 1,409.00 | 1,389.00 | 1,396.00 | 1,356.14 | 20,936 |
| 2025-11-28 | 1,385.00 | 1,408.00 | 1,385.00 | 1,396.00 | 1,356.14 | 28,337 |
| 2025-11-27 | 1,395.00 | 1,410.00 | 1,388.00 | 1,397.00 | 1,357.11 | 55,540 |
| 2025-11-26 | 1,411.00 | 1,411.00 | 1,397.00 | 1,405.00 | 1,364.89 | 4,195 |
| 2025-11-25 | 1,399.00 | 1,415.00 | 1,384.00 | 1,411.00 | 1,370.71 | 53,855 |
| 2025-11-24 | 1,412.00 | 1,416.00 | 1,392.00 | 1,398.00 | 1,358.09 | 34,169 |
| 2025-11-21 | 1,380.00 | 1,420.00 | 1,380.00 | 1,412.00 | 1,371.69 | 75,004 |
| 2025-11-20 | 1,371.00 | 1,403.00 | 1,368.00 | 1,397.00 | 1,357.11 | 34,269 |
| 2025-11-19 | 1,372.00 | 1,390.00 | 1,365.00 | 1,382.00 | 1,342.54 | 35,978 |
| 2025-11-18 | 1,385.00 | 1,393.00 | 1,372.00 | 1,385.00 | 1,345.46 | 50,453 |
| 2025-11-17 | 1,382.00 | 1,398.00 | 1,379.00 | 1,387.00 | 1,347.40 | 32,475 |
| 2025-11-14 | 1,410.00 | 1,425.00 | 1,383.00 | 1,391.00 | 1,351.29 | 51,217 |
| 2025-11-13 | 1,429.00 | 1,429.00 | 1,403.00 | 1,428.00 | 1,387.23 | 53,830 |
| 2025-11-12 | 1,385.00 | 1,447.00 | 1,382.00 | 1,441.00 | 1,399.86 | 56,051 |
| 2025-11-11 | 1,418.00 | 1,418.00 | 1,393.00 | 1,397.00 | 1,357.11 | 30,967 |
| 2025-11-10 | 1,408.00 | 1,423.00 | 1,387.00 | 1,411.00 | 1,370.71 | 80,522 |
| 2025-11-07 | 1,435.00 | 1,439.00 | 1,403.00 | 1,407.00 | 1,366.83 | 61,029 |
| 2025-11-06 | 1,380.00 | 1,433.00 | 1,366.00 | 1,421.00 | 1,380.43 | 104,043 |
| 2025-11-05 | 1,364.00 | 1,382.00 | 1,351.00 | 1,381.00 | 1,341.57 | 61,762 |
| 2025-11-04 | 1,382.00 | 1,389.00 | 1,360.00 | 1,380.00 | 1,340.60 | 46,215 |
| 2025-11-03 | 1,361.00 | 1,429.00 | 1,360.00 | 1,382.00 | 1,342.54 | 96,653 |
| 2025-10-31 | 1,331.00 | 1,377.00 | 1,330.00 | 1,370.00 | 1,330.89 | 113,531 |
| 2025-10-30 | 1,340.00 | 1,348.00 | 1,334.00 | 1,342.00 | 1,303.68 | 77,271 |
| 2025-10-29 | 1,348.00 | 1,354.00 | 1,339.00 | 1,353.00 | 1,314.37 | 67,521 |
| 2025-10-28 | 1,349.00 | 1,349.00 | 1,331.00 | 1,348.00 | 1,309.51 | 48,653 |
| 2025-10-27 | 1,353.00 | 1,353.00 | 1,330.00 | 1,343.00 | 1,304.66 | 65,627 |
| 2025-10-24 | 1,344.00 | 1,359.00 | 1,344.00 | 1,348.00 | 1,309.51 | 21,280 |
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.