Samil Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,207.00 | 1,207.00 | 1,165.00 | 1,170.00 | 1,170.00 | 9,406 |
| 2026-10-22 | 1,241.00 | 1,241.00 | 1,206.00 | 1,219.00 | 1,219.00 | 2,084 |
| 2026-10-21 | 1,231.00 | 1,241.00 | 1,231.00 | 1,241.00 | 1,241.00 | 2,829 |
| 2026-10-20 | 1,262.00 | 1,262.00 | 1,238.00 | 1,243.00 | 1,243.00 | 2,715 |
| 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 |
Page 1 of 1 · 18 trading days
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.