Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2,570.00 | 2,570.00 | 2,360.00 | 2,365.00 | 2,297.48 | 292,818 |
| 2025-01-21 | 2,630.00 | 2,660.00 | 2,550.00 | 2,570.00 | 2,496.62 | 197,866 |
| 2025-01-20 | 2,750.00 | 2,910.00 | 2,625.00 | 2,650.00 | 2,574.34 | 595,686 |
| 2025-01-17 | 2,665.00 | 2,810.00 | 2,600.00 | 2,775.00 | 2,695.77 | 740,039 |
| 2025-01-16 | 2,650.00 | 2,720.00 | 2,595.00 | 2,620.00 | 2,545.20 | 369,200 |
| 2025-01-15 | 2,820.00 | 2,830.00 | 2,540.00 | 2,685.00 | 2,608.34 | 534,411 |
| 2025-01-14 | 2,745.00 | 2,810.00 | 2,695.00 | 2,760.00 | 2,681.20 | 210,616 |
| 2025-01-13 | 2,755.00 | 2,840.00 | 2,720.00 | 2,770.00 | 2,690.91 | 379,982 |
| 2025-01-10 | 3,005.00 | 3,070.00 | 2,740.00 | 2,780.00 | 2,700.63 | 1,866,557 |
| 2025-01-09 | 2,780.00 | 2,835.00 | 2,655.00 | 2,770.00 | 2,690.91 | 348,730 |
| 2025-01-08 | 2,875.00 | 2,875.00 | 2,750.00 | 2,815.00 | 2,734.63 | 257,652 |
| 2025-01-07 | 2,830.00 | 2,925.00 | 2,790.00 | 2,810.00 | 2,729.77 | 355,964 |
| 2025-01-06 | 2,855.00 | 2,865.00 | 2,670.00 | 2,750.00 | 2,671.48 | 444,848 |
| 2025-01-03 | 2,690.00 | 3,000.00 | 2,690.00 | 2,860.00 | 2,778.34 | 968,605 |
| 2025-01-02 | 2,660.00 | 2,835.00 | 2,610.00 | 2,735.00 | 2,656.91 | 411,553 |
| 2024-12-30 | 2,580.00 | 2,590.00 | 2,475.00 | 2,590.00 | 2,516.05 | 270,370 |
| 2024-12-27 | 2,600.00 | 2,815.00 | 2,545.00 | 2,600.00 | 2,525.77 | 259,392 |
| 2024-12-26 | 2,765.00 | 2,870.00 | 2,655.00 | 2,690.00 | 2,584.05 | 418,570 |
| 2024-12-24 | 2,920.00 | 2,960.00 | 2,820.00 | 2,900.00 | 2,785.78 | 295,337 |
| 2024-12-23 | 2,845.00 | 3,100.00 | 2,795.00 | 2,965.00 | 2,848.22 | 868,040 |
| 2024-12-20 | 2,825.00 | 2,920.00 | 2,650.00 | 2,725.00 | 2,617.68 | 467,291 |
| 2024-12-19 | 2,685.00 | 2,900.00 | 2,670.00 | 2,850.00 | 2,737.75 | 731,802 |
| 2024-12-18 | 2,660.00 | 3,090.00 | 2,450.00 | 2,685.00 | 2,579.25 | 2,415,260 |
| 2024-12-17 | 2,610.00 | 2,770.00 | 2,500.00 | 2,610.00 | 2,507.21 | 609,988 |
| 2024-12-16 | 3,115.00 | 3,465.00 | 2,720.00 | 2,745.00 | 2,636.89 | 2,362,039 |
| 2024-12-13 | 2,845.00 | 2,845.00 | 2,640.00 | 2,730.00 | 2,622.48 | 685,532 |
| 2024-12-12 | 2,580.00 | 3,110.00 | 2,450.00 | 2,860.00 | 2,747.36 | 2,015,071 |
| 2024-12-11 | 2,850.00 | 2,850.00 | 2,345.00 | 2,630.00 | 2,526.42 | 1,429,230 |
| 2024-12-10 | 2,420.00 | 2,745.00 | 2,215.00 | 2,650.00 | 2,545.63 | 3,588,228 |
| 2024-12-09 | 1,719.00 | 2,230.00 | 1,719.00 | 2,230.00 | 2,142.17 | 3,001,898 |
| 2024-12-06 | 1,611.00 | 1,745.00 | 1,593.00 | 1,719.00 | 1,651.30 | 140,475 |
| 2024-12-05 | 1,630.00 | 1,659.00 | 1,604.00 | 1,628.00 | 1,563.88 | 50,042 |
| 2024-12-04 | 1,600.00 | 1,775.00 | 1,600.00 | 1,659.00 | 1,593.66 | 283,534 |
| 2024-12-03 | 1,585.00 | 1,638.00 | 1,560.00 | 1,601.00 | 1,537.94 | 21,918 |
| 2024-12-02 | 1,656.00 | 1,678.00 | 1,582.00 | 1,585.00 | 1,522.57 | 26,417 |
| 2024-11-29 | 1,707.00 | 1,710.00 | 1,654.00 | 1,656.00 | 1,590.78 | 29,513 |
| 2024-11-28 | 1,693.00 | 1,710.00 | 1,690.00 | 1,696.00 | 1,629.20 | 9,551 |
| 2024-11-27 | 1,668.00 | 1,700.00 | 1,668.00 | 1,693.00 | 1,626.32 | 33,754 |
| 2024-11-26 | 1,661.00 | 1,675.00 | 1,651.00 | 1,668.00 | 1,602.31 | 24,875 |
| 2024-11-25 | 1,596.00 | 1,665.00 | 1,593.00 | 1,661.00 | 1,595.58 | 48,615 |
| 2024-11-22 | 1,564.00 | 1,624.00 | 1,564.00 | 1,608.00 | 1,544.67 | 20,988 |
| 2024-11-21 | 1,548.00 | 1,574.00 | 1,537.00 | 1,562.00 | 1,500.48 | 27,154 |
| 2024-11-20 | 1,542.00 | 1,571.00 | 1,532.00 | 1,558.00 | 1,496.64 | 15,264 |
| 2024-11-19 | 1,553.00 | 1,636.00 | 1,529.00 | 1,552.00 | 1,490.87 | 40,662 |
| 2024-11-18 | 1,461.00 | 1,563.00 | 1,461.00 | 1,553.00 | 1,491.84 | 62,691 |
| 2024-11-15 | 1,446.00 | 1,500.00 | 1,444.00 | 1,499.00 | 1,439.96 | 22,546 |
| 2024-11-14 | 1,467.00 | 1,483.00 | 1,453.00 | 1,454.00 | 1,396.73 | 13,446 |
| 2024-11-13 | 1,483.00 | 1,505.00 | 1,467.00 | 1,467.00 | 1,409.22 | 8,025 |
| 2024-11-12 | 1,488.00 | 1,505.00 | 1,470.00 | 1,483.00 | 1,424.59 | 21,942 |
| 2024-11-11 | 1,507.00 | 1,507.00 | 1,488.00 | 1,488.00 | 1,429.40 | 5,833 |
| 2024-11-08 | 1,507.00 | 1,514.00 | 1,491.00 | 1,507.00 | 1,447.65 | 5,632 |
| 2024-11-07 | 1,518.00 | 1,518.00 | 1,499.00 | 1,506.00 | 1,446.69 | 9,907 |
| 2024-11-06 | 1,515.00 | 1,515.00 | 1,501.00 | 1,509.00 | 1,449.57 | 7,234 |
| 2024-11-05 | 1,510.00 | 1,517.00 | 1,500.00 | 1,501.00 | 1,441.88 | 9,414 |
| 2024-11-04 | 1,501.00 | 1,510.00 | 1,494.00 | 1,500.00 | 1,440.92 | 6,196 |
| 2024-11-01 | 1,498.00 | 1,508.00 | 1,487.00 | 1,501.00 | 1,441.88 | 12,990 |
| 2024-10-31 | 1,497.00 | 1,513.00 | 1,497.00 | 1,498.00 | 1,439.00 | 9,502 |
| 2024-10-30 | 1,504.00 | 1,514.00 | 1,492.00 | 1,497.00 | 1,438.04 | 9,124 |
| 2024-10-29 | 1,493.00 | 1,511.00 | 1,482.00 | 1,495.00 | 1,436.12 | 6,676 |
| 2024-10-28 | 1,458.00 | 1,495.00 | 1,453.00 | 1,478.00 | 1,419.79 | 24,832 |
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.