Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,265.00 | 1,265.00 | 1,197.00 | 1,249.00 | 1,249.00 | 4,536 |
| 2026-10-16 | 1,239.00 | 1,247.00 | 1,213.00 | 1,247.00 | 1,247.00 | 9,143 |
| 2026-10-15 | 1,254.00 | 1,274.00 | 1,237.00 | 1,239.00 | 1,239.00 | 9,275 |
| 2026-10-14 | 1,300.00 | 1,308.00 | 1,283.00 | 1,283.00 | 1,283.00 | 4,007 |
| 2026-10-13 | 1,304.00 | 1,315.00 | 1,297.00 | 1,313.00 | 1,313.00 | 4,390 |
| 2026-10-12 | 1,306.00 | 1,324.00 | 1,304.00 | 1,318.00 | 1,318.00 | 1,395 |
| 2026-10-08 | 1,321.00 | 1,329.00 | 1,306.00 | 1,324.00 | 1,324.00 | 23,831 |
| 2026-10-07 | 1,334.00 | 1,334.00 | 1,306.00 | 1,321.00 | 1,321.00 | 4,240 |
| 2026-10-06 | 1,311.00 | 1,330.00 | 1,306.00 | 1,323.00 | 1,323.00 | 4,246 |
| 2026-10-02 | 1,308.00 | 1,319.00 | 1,305.00 | 1,309.00 | 1,309.00 | 6,403 |
| 2026-10-01 | 1,317.00 | 1,329.00 | 1,308.00 | 1,318.00 | 1,318.00 | 111,155 |
| 2026-09-30 | 1,335.00 | 1,338.00 | 1,312.00 | 1,315.00 | 1,315.00 | 61,741 |
| 2026-09-29 | 1,333.00 | 1,339.00 | 1,319.00 | 1,335.00 | 1,335.00 | 74,534 |
| 2026-09-28 | 1,330.00 | 1,349.00 | 1,319.00 | 1,321.00 | 1,321.00 | 56,452 |
| 2026-09-23 | 1,331.00 | 1,337.00 | 1,321.00 | 1,333.00 | 1,333.00 | 10,074 |
| 2026-09-22 | 1,333.00 | 1,342.00 | 1,331.00 | 1,340.00 | 1,340.00 | 9,615 |
| 2026-09-21 | 1,340.00 | 1,360.00 | 1,333.00 | 1,333.00 | 1,333.00 | 53,947 |
| 2026-09-18 | 1,358.00 | 1,358.00 | 1,320.00 | 1,345.00 | 1,345.00 | 8,097 |
| 2026-09-17 | 1,344.00 | 1,358.00 | 1,340.00 | 1,345.00 | 1,345.00 | 4,202 |
| 2026-09-16 | 1,363.00 | 1,363.00 | 1,343.00 | 1,344.00 | 1,344.00 | 2,106 |
| 2026-09-15 | 1,358.00 | 1,371.00 | 1,358.00 | 1,363.00 | 1,363.00 | 17,170 |
| 2026-09-14 | 1,351.00 | 1,365.00 | 1,347.00 | 1,363.00 | 1,363.00 | 38,210 |
| 2026-09-11 | 1,355.00 | 1,370.00 | 1,351.00 | 1,351.00 | 1,351.00 | 9,753 |
| 2026-09-10 | 1,372.00 | 1,373.00 | 1,355.00 | 1,355.00 | 1,355.00 | 11,726 |
| 2026-09-09 | 1,362.00 | 1,382.00 | 1,362.00 | 1,372.00 | 1,372.00 | 51,968 |
| 2026-09-08 | 1,373.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,370.00 | 50,258 |
| 2026-09-07 | 1,386.00 | 1,386.00 | 1,353.00 | 1,360.00 | 1,360.00 | 5,775 |
| 2026-09-04 | 1,358.00 | 1,383.00 | 1,358.00 | 1,373.00 | 1,373.00 | 68,949 |
| 2026-09-03 | 1,366.00 | 1,404.00 | 1,348.00 | 1,354.00 | 1,354.00 | 38,954 |
| 2026-09-02 | 1,361.00 | 1,395.00 | 1,337.00 | 1,378.00 | 1,378.00 | 77,674 |
| 2026-09-01 | 1,340.00 | 1,365.00 | 1,329.00 | 1,362.00 | 1,362.00 | 28,747 |
| 2026-08-31 | 1,349.00 | 1,355.00 | 1,311.00 | 1,329.00 | 1,329.00 | 14,952 |
| 2026-08-28 | 1,344.00 | 1,356.00 | 1,333.00 | 1,349.00 | 1,349.00 | 6,656 |
| 2026-08-27 | 1,362.00 | 1,363.00 | 1,333.00 | 1,344.00 | 1,344.00 | 9,775 |
| 2026-08-26 | 1,367.00 | 1,367.00 | 1,333.00 | 1,346.00 | 1,346.00 | 7,008 |
| 2026-08-25 | 1,356.00 | 1,360.00 | 1,332.00 | 1,353.00 | 1,353.00 | 40,604 |
| 2026-08-24 | 1,369.00 | 1,369.00 | 1,337.00 | 1,356.00 | 1,356.00 | 42,297 |
| 2026-08-21 | 1,379.00 | 1,379.00 | 1,340.00 | 1,358.00 | 1,358.00 | 7,229 |
| 2026-08-20 | 1,371.00 | 1,371.00 | 1,350.00 | 1,365.00 | 1,365.00 | 61,893 |
| 2026-08-19 | 1,336.00 | 1,375.00 | 1,330.00 | 1,364.00 | 1,364.00 | 51,284 |
| 2026-08-18 | 1,365.00 | 1,388.00 | 1,330.00 | 1,336.00 | 1,336.00 | 21,191 |
| 2026-08-14 | 1,364.00 | 1,381.00 | 1,347.00 | 1,365.00 | 1,365.00 | 65,220 |
| 2026-08-13 | 1,358.00 | 1,373.00 | 1,329.00 | 1,364.00 | 1,364.00 | 42,277 |
| 2026-08-12 | 1,343.00 | 1,360.00 | 1,331.00 | 1,334.00 | 1,334.00 | 51,325 |
| 2026-08-11 | 1,359.00 | 1,359.00 | 1,336.00 | 1,336.00 | 1,336.00 | 8,374 |
| 2026-08-10 | 1,315.00 | 1,365.00 | 1,305.00 | 1,359.00 | 1,359.00 | 26,433 |
| 2026-08-07 | 1,311.00 | 1,331.00 | 1,303.00 | 1,315.00 | 1,315.00 | 10,698 |
| 2026-08-06 | 1,315.00 | 1,330.00 | 1,312.00 | 1,321.00 | 1,321.00 | 47,422 |
| 2026-08-05 | 1,313.00 | 1,341.00 | 1,300.00 | 1,313.00 | 1,313.00 | 12,913 |
| 2026-08-04 | 1,284.00 | 1,360.00 | 1,284.00 | 1,313.00 | 1,313.00 | 71,758 |
| 2026-08-03 | 1,310.00 | 1,390.00 | 1,260.00 | 1,280.00 | 1,280.00 | 31,296 |
| 2026-07-31 | 1,285.00 | 1,319.00 | 1,270.00 | 1,310.00 | 1,310.00 | 75,035 |
| 2026-07-30 | 1,269.00 | 1,316.00 | 1,250.00 | 1,282.00 | 1,282.00 | 9,765 |
| 2026-07-29 | 1,330.00 | 1,330.00 | 1,240.00 | 1,275.00 | 1,275.00 | 45,484 |
| 2026-07-28 | 1,327.00 | 1,355.00 | 1,279.00 | 1,323.00 | 1,323.00 | 54,857 |
| 2026-07-27 | 1,329.00 | 1,329.00 | 1,291.00 | 1,311.00 | 1,311.00 | 10,033 |
| 2026-07-24 | 1,307.00 | 1,336.00 | 1,273.00 | 1,313.00 | 1,313.00 | 57,418 |
| 2026-07-23 | 1,276.00 | 1,288.00 | 1,262.00 | 1,283.00 | 1,283.00 | 37,484 |
| 2026-07-22 | 1,310.00 | 1,310.00 | 1,241.00 | 1,265.00 | 1,265.00 | 22,618 |
| 2026-07-21 | 1,290.00 | 1,310.00 | 1,235.00 | 1,294.00 | 1,294.00 | 61,477 |
Page 1 of 2 · 61 trading daysOlder →
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.