Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,473.00 | 1,500.00 | 1,458.00 | 1,458.00 | 1,400.58 | 25,991 |
| 2024-10-24 | 1,479.00 | 1,493.00 | 1,471.00 | 1,473.00 | 1,414.99 | 15,065 |
| 2024-10-23 | 1,534.00 | 1,534.00 | 1,442.00 | 1,494.00 | 1,435.16 | 30,297 |
| 2024-10-22 | 1,525.00 | 1,614.00 | 1,522.00 | 1,534.00 | 1,473.58 | 17,639 |
| 2024-10-21 | 1,532.00 | 1,548.00 | 1,515.00 | 1,526.00 | 1,465.90 | 19,357 |
| 2024-10-18 | 1,546.00 | 1,553.00 | 1,520.00 | 1,539.00 | 1,478.39 | 28,009 |
| 2024-10-17 | 1,568.00 | 1,568.00 | 1,545.00 | 1,546.00 | 1,485.11 | 39,610 |
| 2024-10-16 | 1,577.00 | 1,584.00 | 1,550.00 | 1,575.00 | 1,512.97 | 61,608 |
| 2024-10-15 | 1,596.00 | 1,601.00 | 1,578.00 | 1,585.00 | 1,522.57 | 34,436 |
| 2024-10-14 | 1,618.00 | 1,619.00 | 1,599.00 | 1,604.00 | 1,540.83 | 19,076 |
| 2024-10-11 | 1,607.00 | 1,629.00 | 1,607.00 | 1,629.00 | 1,564.84 | 6,876 |
| 2024-10-10 | 1,607.00 | 1,645.00 | 1,606.00 | 1,618.00 | 1,554.28 | 10,846 |
| 2024-10-08 | 1,605.00 | 1,635.00 | 1,603.00 | 1,604.00 | 1,540.83 | 14,895 |
| 2024-10-07 | 1,626.00 | 1,649.00 | 1,613.00 | 1,615.00 | 1,551.39 | 12,261 |
| 2024-10-04 | 1,635.00 | 1,635.00 | 1,615.00 | 1,626.00 | 1,561.96 | 9,128 |
| 2024-10-02 | 1,634.00 | 1,640.00 | 1,625.00 | 1,636.00 | 1,571.57 | 8,909 |
| 2024-09-30 | 1,625.00 | 1,675.00 | 1,625.00 | 1,634.00 | 1,569.64 | 20,181 |
| 2024-09-27 | 1,617.00 | 1,631.00 | 1,614.00 | 1,627.00 | 1,562.92 | 13,991 |
| 2024-09-26 | 1,624.00 | 1,639.00 | 1,620.00 | 1,624.00 | 1,560.04 | 13,391 |
| 2024-09-25 | 1,627.00 | 1,665.00 | 1,612.00 | 1,624.00 | 1,560.04 | 13,874 |
| 2024-09-24 | 1,585.00 | 1,616.00 | 1,585.00 | 1,616.00 | 1,552.35 | 9,027 |
| 2024-09-23 | 1,604.00 | 1,613.00 | 1,598.00 | 1,600.00 | 1,536.98 | 7,583 |
| 2024-09-20 | 1,578.00 | 1,607.00 | 1,578.00 | 1,604.00 | 1,540.83 | 7,786 |
| 2024-09-19 | 1,578.00 | 1,586.00 | 1,570.00 | 1,586.00 | 1,523.54 | 9,176 |
| 2024-09-13 | 1,584.00 | 1,603.00 | 1,569.00 | 1,578.00 | 1,515.85 | 19,423 |
| 2024-09-12 | 1,600.00 | 1,611.00 | 1,567.00 | 1,570.00 | 1,508.17 | 4,185 |
| 2024-09-11 | 1,576.00 | 1,609.00 | 1,567.00 | 1,567.00 | 1,505.28 | 3,558 |
| 2024-09-10 | 1,570.00 | 1,587.00 | 1,566.00 | 1,576.00 | 1,513.93 | 3,383 |
| 2024-09-09 | 1,588.00 | 1,588.00 | 1,568.00 | 1,587.00 | 1,524.50 | 11,987 |
| 2024-09-06 | 1,590.00 | 1,627.00 | 1,571.00 | 1,588.00 | 1,525.46 | 6,446 |
| 2024-09-05 | 1,600.00 | 1,638.00 | 1,590.00 | 1,604.00 | 1,540.83 | 12,506 |
| 2024-09-04 | 1,625.00 | 1,625.00 | 1,596.00 | 1,604.00 | 1,540.83 | 24,449 |
| 2024-09-03 | 1,625.00 | 1,641.00 | 1,622.00 | 1,629.00 | 1,564.84 | 1,538 |
| 2024-09-02 | 1,640.00 | 1,659.00 | 1,630.00 | 1,630.00 | 1,565.80 | 7,414 |
| 2024-08-30 | 1,623.00 | 1,657.00 | 1,623.00 | 1,640.00 | 1,575.41 | 17,017 |
| 2024-08-29 | 1,633.00 | 1,641.00 | 1,621.00 | 1,640.00 | 1,575.41 | 15,899 |
| 2024-08-28 | 1,641.00 | 1,648.00 | 1,634.00 | 1,641.00 | 1,576.37 | 12,953 |
| 2024-08-27 | 1,665.00 | 1,665.00 | 1,640.00 | 1,656.00 | 1,590.78 | 8,757 |
| 2024-08-26 | 1,655.00 | 1,670.00 | 1,646.00 | 1,665.00 | 1,599.42 | 6,921 |
| 2024-08-23 | 1,644.00 | 1,680.00 | 1,641.00 | 1,672.00 | 1,606.15 | 5,626 |
| 2024-08-22 | 1,659.00 | 1,689.00 | 1,645.00 | 1,660.00 | 1,594.62 | 7,192 |
| 2024-08-21 | 1,675.00 | 1,695.00 | 1,637.00 | 1,660.00 | 1,594.62 | 17,584 |
| 2024-08-20 | 1,644.00 | 1,697.00 | 1,637.00 | 1,686.00 | 1,619.60 | 24,040 |
| 2024-08-19 | 1,690.00 | 1,698.00 | 1,583.00 | 1,660.00 | 1,594.62 | 33,028 |
| 2024-08-16 | 1,671.00 | 1,717.00 | 1,663.00 | 1,690.00 | 1,623.44 | 30,774 |
| 2024-08-14 | 1,686.00 | 1,686.00 | 1,674.00 | 1,684.00 | 1,617.68 | 5,041 |
| 2024-08-13 | 1,682.00 | 1,687.00 | 1,667.00 | 1,680.00 | 1,613.83 | 8,966 |
| 2024-08-12 | 1,659.00 | 1,684.00 | 1,648.00 | 1,682.00 | 1,615.75 | 53,400 |
| 2024-08-09 | 1,621.00 | 1,685.00 | 1,611.00 | 1,659.00 | 1,593.66 | 13,329 |
| 2024-08-08 | 1,608.00 | 1,644.00 | 1,552.00 | 1,621.00 | 1,557.16 | 22,751 |
| 2024-08-07 | 1,541.00 | 1,670.00 | 1,538.00 | 1,616.00 | 1,552.35 | 33,527 |
| 2024-08-06 | 1,514.00 | 1,574.00 | 1,510.00 | 1,556.00 | 1,494.72 | 50,942 |
| 2024-08-05 | 1,668.00 | 1,669.00 | 1,510.00 | 1,514.00 | 1,454.37 | 77,900 |
| 2024-08-02 | 1,702.00 | 1,719.00 | 1,681.00 | 1,685.00 | 1,618.64 | 33,542 |
| 2024-08-01 | 1,690.00 | 1,722.00 | 1,689.00 | 1,719.00 | 1,651.30 | 23,293 |
| 2024-07-31 | 1,658.00 | 1,700.00 | 1,650.00 | 1,690.00 | 1,623.44 | 44,190 |
| 2024-07-30 | 1,670.00 | 1,691.00 | 1,652.00 | 1,653.00 | 1,587.90 | 44,318 |
| 2024-07-29 | 1,682.00 | 1,708.00 | 1,670.00 | 1,670.00 | 1,604.23 | 17,343 |
| 2024-07-26 | 1,685.00 | 1,693.00 | 1,671.00 | 1,676.00 | 1,609.99 | 20,368 |
| 2024-07-25 | 1,720.00 | 1,720.00 | 1,665.00 | 1,677.00 | 1,610.95 | 63,197 |
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.