Samil Co.Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	2,355.00	2,400.00	2,340.00	2,345.00	2,159.12	288,196
2021-11-24	2,390.00	2,400.00	2,315.00	2,340.00	2,154.52	393,700
2021-11-23	2,415.00	2,465.00	2,390.00	2,400.00	2,209.76	324,679
2021-11-22	2,445.00	2,460.00	2,330.00	2,415.00	2,223.57	534,261
2021-11-19	2,450.00	2,505.00	2,435.00	2,440.00	2,246.59	309,659
2021-11-18	2,505.00	2,515.00	2,405.00	2,455.00	2,260.40	373,178
2021-11-17	2,600.00	2,610.00	2,460.00	2,500.00	2,301.83	532,924
2021-11-16	2,690.00	2,700.00	2,570.00	2,575.00	2,370.89	625,153
2021-11-15	2,685.00	2,715.00	2,600.00	2,690.00	2,476.77	658,350
2021-11-12	2,550.00	2,725.00	2,535.00	2,670.00	2,458.36	1,593,431
2021-11-11	2,650.00	2,765.00	2,400.00	2,515.00	2,315.64	1,737,555
2021-11-10	2,775.00	2,820.00	2,680.00	2,705.00	2,490.58	1,191,570
2021-11-09	2,980.00	2,980.00	2,770.00	2,795.00	2,573.45	1,484,779
2021-11-08	2,945.00	2,960.00	2,790.00	2,910.00	2,679.33	2,303,512
2021-11-05	4,210.00	4,660.00	2,955.00	2,955.00	2,720.77	10,869,220
2021-11-04	4,520.00	4,885.00	4,080.00	4,215.00	3,880.89	2,494,652
2021-11-03	4,840.00	4,950.00	4,460.00	4,460.00	4,106.47	1,529,826
2021-11-02	4,660.00	5,230.00	4,655.00	4,935.00	4,543.82	3,352,473
2021-11-01	5,050.00	5,100.00	4,550.00	4,740.00	4,364.28	2,887,923
2021-10-29	5,110.00	5,330.00	4,815.00	4,920.00	4,530.01	2,615,744
2021-10-28	5,430.00	5,490.00	5,140.00	5,170.00	4,760.19	1,943,337
2021-10-27	5,810.00	6,110.00	5,410.00	5,610.00	5,165.31	3,424,905
2021-10-26	6,190.00	6,300.00	5,770.00	5,910.00	5,441.53	5,088,765

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.