Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,366.00 | 1,380.00 | 1,328.00 | 1,344.00 | 1,305.63 | 53,006 |
| 2025-10-22 | 1,350.00 | 1,379.00 | 1,344.00 | 1,367.00 | 1,327.97 | 58,836 |
| 2025-10-21 | 1,363.00 | 1,363.00 | 1,334.00 | 1,350.00 | 1,311.46 | 93,676 |
| 2025-10-20 | 1,342.00 | 1,365.00 | 1,340.00 | 1,363.00 | 1,324.08 | 43,181 |
| 2025-10-17 | 1,350.00 | 1,363.00 | 1,341.00 | 1,347.00 | 1,308.54 | 96,478 |
| 2025-10-16 | 1,375.00 | 1,375.00 | 1,340.00 | 1,351.00 | 1,312.43 | 89,730 |
| 2025-10-15 | 1,347.00 | 1,375.00 | 1,347.00 | 1,375.00 | 1,335.74 | 39,067 |
| 2025-10-14 | 1,352.00 | 1,365.00 | 1,344.00 | 1,360.00 | 1,321.17 | 36,002 |
| 2025-10-13 | 1,352.00 | 1,367.00 | 1,340.00 | 1,352.00 | 1,313.40 | 45,616 |
| 2025-10-10 | 1,376.00 | 1,388.00 | 1,354.00 | 1,367.00 | 1,327.97 | 54,477 |
| 2025-10-02 | 1,339.00 | 1,376.00 | 1,337.00 | 1,376.00 | 1,336.71 | 52,035 |
| 2025-10-01 | 1,337.00 | 1,345.00 | 1,335.00 | 1,339.00 | 1,300.77 | 33,538 |
| 2025-09-30 | 1,345.00 | 1,347.00 | 1,332.00 | 1,337.00 | 1,298.83 | 34,796 |
| 2025-09-29 | 1,330.00 | 1,343.00 | 1,327.00 | 1,335.00 | 1,296.88 | 42,094 |
| 2025-09-26 | 1,351.00 | 1,358.00 | 1,322.00 | 1,330.00 | 1,292.03 | 46,810 |
| 2025-09-25 | 1,370.00 | 1,370.00 | 1,350.00 | 1,358.00 | 1,319.23 | 20,391 |
| 2025-09-24 | 1,376.00 | 1,385.00 | 1,355.00 | 1,362.00 | 1,323.11 | 73,000 |
| 2025-09-23 | 1,385.00 | 1,387.00 | 1,372.00 | 1,376.00 | 1,336.71 | 54,202 |
| 2025-09-22 | 1,376.00 | 1,387.00 | 1,376.00 | 1,381.00 | 1,341.57 | 38,694 |
| 2025-09-19 | 1,390.00 | 1,390.00 | 1,376.00 | 1,380.00 | 1,340.60 | 14,606 |
| 2025-09-18 | 1,372.00 | 1,391.00 | 1,372.00 | 1,377.00 | 1,337.69 | 18,361 |
| 2025-09-17 | 1,384.00 | 1,384.00 | 1,362.00 | 1,371.00 | 1,331.86 | 58,313 |
| 2025-09-16 | 1,382.00 | 1,389.00 | 1,377.00 | 1,384.00 | 1,344.49 | 30,468 |
| 2025-09-15 | 1,388.00 | 1,411.00 | 1,384.00 | 1,389.00 | 1,349.34 | 30,179 |
| 2025-09-12 | 1,390.00 | 1,398.00 | 1,386.00 | 1,396.00 | 1,356.14 | 17,602 |
| 2025-09-11 | 1,395.00 | 1,399.00 | 1,389.00 | 1,390.00 | 1,350.31 | 15,707 |
| 2025-09-10 | 1,397.00 | 1,397.00 | 1,383.00 | 1,395.00 | 1,355.17 | 32,317 |
| 2025-09-09 | 1,390.00 | 1,395.00 | 1,383.00 | 1,391.00 | 1,351.29 | 44,533 |
| 2025-09-08 | 1,408.00 | 1,408.00 | 1,385.00 | 1,394.00 | 1,354.20 | 33,134 |
| 2025-09-05 | 1,399.00 | 1,410.00 | 1,382.00 | 1,395.00 | 1,355.17 | 49,892 |
| 2025-09-04 | 1,374.00 | 1,396.00 | 1,374.00 | 1,386.00 | 1,346.43 | 34,534 |
| 2025-09-03 | 1,362.00 | 1,381.00 | 1,362.00 | 1,380.00 | 1,340.60 | 11,197 |
| 2025-09-02 | 1,368.00 | 1,377.00 | 1,355.00 | 1,375.00 | 1,335.74 | 25,057 |
| 2025-09-01 | 1,384.00 | 1,385.00 | 1,340.00 | 1,368.00 | 1,328.94 | 125,949 |
| 2025-08-29 | 1,399.00 | 1,410.00 | 1,383.00 | 1,388.00 | 1,348.37 | 43,583 |
| 2025-08-28 | 1,394.00 | 1,399.00 | 1,383.00 | 1,399.00 | 1,359.06 | 33,009 |
| 2025-08-27 | 1,388.00 | 1,404.00 | 1,387.00 | 1,394.00 | 1,354.20 | 15,979 |
| 2025-08-26 | 1,407.00 | 1,414.00 | 1,387.00 | 1,396.00 | 1,356.14 | 23,856 |
| 2025-08-25 | 1,413.00 | 1,413.00 | 1,388.00 | 1,407.00 | 1,366.83 | 58,956 |
| 2025-08-22 | 1,384.00 | 1,399.00 | 1,384.00 | 1,390.00 | 1,350.31 | 53,324 |
| 2025-08-21 | 1,389.00 | 1,410.00 | 1,377.00 | 1,397.00 | 1,357.11 | 54,674 |
| 2025-08-20 | 1,380.00 | 1,394.00 | 1,350.00 | 1,389.00 | 1,349.34 | 52,674 |
| 2025-08-19 | 1,393.00 | 1,436.00 | 1,377.00 | 1,394.00 | 1,354.20 | 57,743 |
| 2025-08-18 | 1,408.00 | 1,417.00 | 1,359.00 | 1,393.00 | 1,353.23 | 82,150 |
| 2025-08-14 | 1,405.00 | 1,433.00 | 1,394.00 | 1,418.00 | 1,377.51 | 91,281 |
| 2025-08-13 | 1,395.00 | 1,412.00 | 1,386.00 | 1,406.00 | 1,365.86 | 61,368 |
| 2025-08-12 | 1,390.00 | 1,410.00 | 1,377.00 | 1,395.00 | 1,355.17 | 90,299 |
| 2025-08-11 | 1,394.00 | 1,400.00 | 1,372.00 | 1,390.00 | 1,350.31 | 106,140 |
| 2025-08-08 | 1,356.00 | 1,399.00 | 1,356.00 | 1,394.00 | 1,354.20 | 127,499 |
| 2025-08-07 | 1,359.00 | 1,361.00 | 1,341.00 | 1,356.00 | 1,317.28 | 139,207 |
| 2025-08-06 | 1,377.00 | 1,393.00 | 1,298.00 | 1,349.00 | 1,310.48 | 898,527 |
| 2025-08-05 | 1,446.00 | 1,481.00 | 1,353.00 | 1,375.00 | 1,335.74 | 488,819 |
| 2025-08-04 | 1,438.00 | 1,447.00 | 1,421.00 | 1,446.00 | 1,404.72 | 45,363 |
| 2025-08-01 | 1,485.00 | 1,485.00 | 1,412.00 | 1,423.00 | 1,382.37 | 225,639 |
| 2025-07-31 | 1,492.00 | 1,492.00 | 1,479.00 | 1,486.00 | 1,443.57 | 49,242 |
| 2025-07-30 | 1,501.00 | 1,539.00 | 1,483.00 | 1,492.00 | 1,449.40 | 38,534 |
| 2025-07-29 | 1,483.00 | 1,512.00 | 1,476.00 | 1,511.00 | 1,467.86 | 35,014 |
| 2025-07-28 | 1,485.00 | 1,500.00 | 1,483.00 | 1,483.00 | 1,440.66 | 44,979 |
| 2025-07-25 | 1,490.00 | 1,506.00 | 1,488.00 | 1,489.00 | 1,446.49 | 34,800 |
| 2025-07-24 | 1,505.00 | 1,522.00 | 1,484.00 | 1,490.00 | 1,447.46 | 67,288 |
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.