Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,507.00 | 1,524.00 | 1,496.00 | 1,505.00 | 1,462.03 | 45,789 |
| 2025-07-22 | 1,522.00 | 1,542.00 | 1,506.00 | 1,507.00 | 1,463.97 | 45,707 |
| 2025-07-21 | 1,540.00 | 1,552.00 | 1,524.00 | 1,531.00 | 1,487.29 | 35,866 |
| 2025-07-18 | 1,523.00 | 1,548.00 | 1,518.00 | 1,541.00 | 1,497.00 | 60,097 |
| 2025-07-17 | 1,522.00 | 1,533.00 | 1,521.00 | 1,522.00 | 1,478.55 | 34,013 |
| 2025-07-16 | 1,530.00 | 1,531.00 | 1,517.00 | 1,522.00 | 1,478.55 | 45,786 |
| 2025-07-15 | 1,538.00 | 1,541.00 | 1,517.00 | 1,530.00 | 1,486.32 | 93,351 |
| 2025-07-14 | 1,560.00 | 1,567.00 | 1,534.00 | 1,538.00 | 1,494.09 | 63,917 |
| 2025-07-11 | 1,545.00 | 1,565.00 | 1,535.00 | 1,549.00 | 1,504.77 | 73,966 |
| 2025-07-10 | 1,542.00 | 1,549.00 | 1,533.00 | 1,545.00 | 1,500.89 | 27,966 |
| 2025-07-09 | 1,551.00 | 1,551.00 | 1,533.00 | 1,542.00 | 1,497.97 | 31,404 |
| 2025-07-08 | 1,533.00 | 1,559.00 | 1,530.00 | 1,543.00 | 1,498.95 | 45,701 |
| 2025-07-07 | 1,538.00 | 1,545.00 | 1,522.00 | 1,533.00 | 1,489.23 | 64,988 |
| 2025-07-04 | 1,547.00 | 1,561.00 | 1,521.00 | 1,538.00 | 1,494.09 | 72,283 |
| 2025-07-03 | 1,517.00 | 1,550.00 | 1,511.00 | 1,547.00 | 1,502.83 | 131,894 |
| 2025-07-02 | 1,523.00 | 1,523.00 | 1,498.00 | 1,517.00 | 1,473.69 | 60,706 |
| 2025-07-01 | 1,491.00 | 1,515.00 | 1,490.00 | 1,513.00 | 1,469.80 | 57,463 |
| 2025-06-30 | 1,483.00 | 1,500.00 | 1,473.00 | 1,494.00 | 1,451.34 | 36,457 |
| 2025-06-27 | 1,507.00 | 1,522.00 | 1,480.00 | 1,490.00 | 1,447.46 | 102,771 |
| 2025-06-26 | 1,549.00 | 1,555.00 | 1,497.00 | 1,507.00 | 1,463.97 | 59,969 |
| 2025-06-25 | 1,554.00 | 1,554.00 | 1,517.00 | 1,541.00 | 1,497.00 | 92,479 |
| 2025-06-24 | 1,467.00 | 1,547.00 | 1,461.00 | 1,547.00 | 1,502.83 | 95,759 |
| 2025-06-23 | 1,530.00 | 1,537.00 | 1,401.00 | 1,461.00 | 1,419.29 | 222,034 |
| 2025-06-20 | 1,531.00 | 1,558.00 | 1,520.00 | 1,530.00 | 1,486.32 | 54,304 |
| 2025-06-19 | 1,565.00 | 1,565.00 | 1,500.00 | 1,540.00 | 1,496.03 | 77,070 |
| 2025-06-18 | 1,580.00 | 1,580.00 | 1,558.00 | 1,558.00 | 1,513.52 | 67,337 |
| 2025-06-17 | 1,585.00 | 1,597.00 | 1,567.00 | 1,578.00 | 1,532.95 | 37,813 |
| 2025-06-16 | 1,560.00 | 1,593.00 | 1,548.00 | 1,585.00 | 1,539.75 | 63,887 |
| 2025-06-13 | 1,592.00 | 1,605.00 | 1,562.00 | 1,570.00 | 1,525.17 | 75,625 |
| 2025-06-12 | 1,581.00 | 1,595.00 | 1,568.00 | 1,593.00 | 1,547.52 | 78,999 |
| 2025-06-11 | 1,583.00 | 1,584.00 | 1,571.00 | 1,582.00 | 1,536.83 | 58,203 |
| 2025-06-10 | 1,583.00 | 1,593.00 | 1,558.00 | 1,584.00 | 1,538.78 | 90,665 |
| 2025-06-09 | 1,600.00 | 1,600.00 | 1,571.00 | 1,583.00 | 1,537.80 | 70,454 |
| 2025-06-05 | 1,577.00 | 1,585.00 | 1,555.00 | 1,567.00 | 1,522.26 | 68,054 |
| 2025-06-04 | 1,562.00 | 1,579.00 | 1,541.00 | 1,577.00 | 1,531.98 | 77,411 |
| 2025-06-02 | 1,555.00 | 1,569.00 | 1,532.00 | 1,563.00 | 1,518.37 | 42,222 |
| 2025-05-30 | 1,554.00 | 1,569.00 | 1,534.00 | 1,562.00 | 1,517.40 | 67,568 |
| 2025-05-29 | 1,531.00 | 1,560.00 | 1,531.00 | 1,554.00 | 1,509.63 | 32,502 |
| 2025-05-28 | 1,548.00 | 1,558.00 | 1,529.00 | 1,540.00 | 1,496.03 | 42,134 |
| 2025-05-27 | 1,550.00 | 1,550.00 | 1,512.00 | 1,529.00 | 1,485.35 | 121,578 |
| 2025-05-26 | 1,560.00 | 1,561.00 | 1,530.00 | 1,547.00 | 1,502.83 | 46,531 |
| 2025-05-23 | 1,539.00 | 1,576.00 | 1,539.00 | 1,566.00 | 1,521.29 | 86,647 |
| 2025-05-22 | 1,545.00 | 1,565.00 | 1,515.00 | 1,546.00 | 1,501.86 | 125,306 |
| 2025-05-21 | 1,564.00 | 1,570.00 | 1,524.00 | 1,546.00 | 1,501.86 | 99,626 |
| 2025-05-20 | 1,566.00 | 1,580.00 | 1,556.00 | 1,560.00 | 1,515.46 | 57,299 |
| 2025-05-19 | 1,575.00 | 1,583.00 | 1,559.00 | 1,566.00 | 1,521.29 | 95,137 |
| 2025-05-16 | 1,602.00 | 1,602.00 | 1,556.00 | 1,584.00 | 1,538.78 | 63,638 |
| 2025-05-15 | 1,638.00 | 1,665.00 | 1,591.00 | 1,602.00 | 1,556.26 | 104,389 |
| 2025-05-14 | 1,616.00 | 1,654.00 | 1,610.00 | 1,638.00 | 1,591.23 | 100,101 |
| 2025-05-13 | 1,648.00 | 1,648.00 | 1,540.00 | 1,616.00 | 1,569.86 | 190,578 |
| 2025-05-12 | 1,569.00 | 1,631.00 | 1,565.00 | 1,613.00 | 1,566.95 | 241,682 |
| 2025-05-09 | 1,610.00 | 1,610.00 | 1,540.00 | 1,565.00 | 1,520.32 | 161,421 |
| 2025-05-08 | 1,628.00 | 1,628.00 | 1,580.00 | 1,593.00 | 1,547.52 | 81,348 |
| 2025-05-07 | 1,566.00 | 1,613.00 | 1,536.00 | 1,603.00 | 1,557.23 | 166,453 |
| 2025-05-02 | 1,623.00 | 1,633.00 | 1,520.00 | 1,567.00 | 1,522.26 | 272,574 |
| 2025-04-30 | 1,553.00 | 1,627.00 | 1,540.00 | 1,620.00 | 1,573.75 | 653,383 |
| 2025-04-29 | 1,727.00 | 1,780.00 | 1,503.00 | 1,568.00 | 1,523.23 | 1,441,138 |
| 2025-04-28 | 1,987.00 | 1,998.00 | 1,730.00 | 1,730.00 | 1,680.61 | 1,091,539 |
| 2025-04-25 | 1,986.00 | 2,060.00 | 1,956.00 | 1,987.00 | 1,930.27 | 610,082 |
| 2025-04-24 | 2,100.00 | 2,125.00 | 1,919.00 | 2,010.00 | 1,952.61 | 1,568,235 |
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.