Samil Co.Ltd. (KOSDAQ:032280)
South Korea · Delayed Price · Currency is KRW 1,441.00
-30.00 (-2.04%)
At close: Feb 26, 2026
Samil Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,441.00 | 1,441.00 | 1,392.00 | 1,395.00 | 1,395.00 | -3.19% | 151,175 |
| Feb 26, 2026 | 1,471.00 | 1,478.00 | 1,434.00 | 1,441.00 | 1,441.00 | -2.04% | 84,837 |
| Feb 25, 2026 | 1,464.00 | 1,479.00 | 1,460.00 | 1,471.00 | 1,471.00 | 0.48% | 36,970 |
| Feb 24, 2026 | 1,465.00 | 1,476.00 | 1,455.00 | 1,464.00 | 1,464.00 | 0.41% | 83,792 |
| Feb 23, 2026 | 1,462.00 | 1,465.00 | 1,450.00 | 1,458.00 | 1,458.00 | -0.21% | 54,445 |
| Feb 20, 2026 | 1,460.00 | 1,466.00 | 1,447.00 | 1,461.00 | 1,461.00 | 0.07% | 52,340 |
| Feb 19, 2026 | 1,462.00 | 1,475.00 | 1,442.00 | 1,460.00 | 1,460.00 | -0.14% | 74,889 |
| Feb 13, 2026 | 1,451.00 | 1,470.00 | 1,442.00 | 1,462.00 | 1,462.00 | -0.07% | 69,012 |
| Feb 12, 2026 | 1,460.00 | 1,467.00 | 1,457.00 | 1,463.00 | 1,463.00 | - | 15,373 |
| Feb 11, 2026 | 1,445.00 | 1,467.00 | 1,440.00 | 1,463.00 | 1,463.00 | 0.69% | 65,672 |
| Feb 10, 2026 | 1,458.00 | 1,458.00 | 1,445.00 | 1,453.00 | 1,453.00 | 0.55% | 11,374 |
| Feb 9, 2026 | 1,459.00 | 1,468.00 | 1,435.00 | 1,445.00 | 1,445.00 | -0.96% | 43,666 |
| Feb 6, 2026 | 1,437.00 | 1,471.00 | 1,418.00 | 1,459.00 | 1,459.00 | 0.62% | 104,492 |
| Feb 5, 2026 | 1,421.00 | 1,510.00 | 1,420.00 | 1,450.00 | 1,450.00 | 2.04% | 98,349 |
| Feb 4, 2026 | 1,393.00 | 1,421.00 | 1,391.00 | 1,421.00 | 1,421.00 | 1.00% | 79,692 |
| Feb 3, 2026 | 1,409.00 | 1,409.00 | 1,401.00 | 1,407.00 | 1,407.00 | -0.14% | 18,269 |
| Feb 2, 2026 | 1,413.00 | 1,420.00 | 1,400.00 | 1,409.00 | 1,409.00 | -0.28% | 33,677 |
| Jan 30, 2026 | 1,404.00 | 1,417.00 | 1,402.00 | 1,413.00 | 1,413.00 | 0.64% | 37,715 |
| Jan 29, 2026 | 1,405.00 | 1,414.00 | 1,389.00 | 1,404.00 | 1,404.00 | -0.07% | 38,109 |
| Jan 28, 2026 | 1,402.00 | 1,420.00 | 1,394.00 | 1,405.00 | 1,405.00 | -0.14% | 48,986 |
| Jan 27, 2026 | 1,401.00 | 1,426.00 | 1,400.00 | 1,407.00 | 1,407.00 | -0.50% | 35,787 |
| Jan 26, 2026 | 1,394.00 | 1,420.00 | 1,378.00 | 1,414.00 | 1,414.00 | 2.24% | 29,995 |
| Jan 23, 2026 | 1,377.00 | 1,404.00 | 1,368.00 | 1,383.00 | 1,383.00 | 0.44% | 33,768 |
| Jan 22, 2026 | 1,373.00 | 1,377.00 | 1,361.00 | 1,377.00 | 1,377.00 | 0.29% | 45,956 |
| Jan 21, 2026 | 1,346.00 | 1,373.00 | 1,346.00 | 1,373.00 | 1,373.00 | 0.51% | 43,154 |
| Jan 20, 2026 | 1,368.00 | 1,368.00 | 1,345.00 | 1,366.00 | 1,366.00 | 0.81% | 41,193 |
| Jan 19, 2026 | 1,357.00 | 1,376.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.15% | 22,005 |
| Jan 16, 2026 | 1,369.00 | 1,380.00 | 1,350.00 | 1,357.00 | 1,357.00 | -0.88% | 36,393 |
| Jan 15, 2026 | 1,367.00 | 1,379.00 | 1,366.00 | 1,369.00 | 1,369.00 | -0.73% | 13,589 |
| Jan 14, 2026 | 1,346.00 | 1,382.00 | 1,346.00 | 1,379.00 | 1,379.00 | 1.92% | 17,304 |
| Jan 13, 2026 | 1,366.00 | 1,370.00 | 1,350.00 | 1,353.00 | 1,353.00 | -0.22% | 16,167 |
| Jan 12, 2026 | 1,351.00 | 1,365.00 | 1,345.00 | 1,356.00 | 1,356.00 | 0.37% | 30,853 |
| Jan 9, 2026 | 1,344.00 | 1,357.00 | 1,340.00 | 1,351.00 | 1,351.00 | 0.52% | 13,865 |
| Jan 8, 2026 | 1,365.00 | 1,373.00 | 1,319.00 | 1,344.00 | 1,344.00 | -1.54% | 159,827 |
| Jan 7, 2026 | 1,352.00 | 1,371.00 | 1,347.00 | 1,365.00 | 1,365.00 | 0.96% | 63,310 |
| Jan 6, 2026 | 1,371.00 | 1,385.00 | 1,351.00 | 1,352.00 | 1,352.00 | -2.03% | 62,502 |
| Jan 5, 2026 | 1,393.00 | 1,405.00 | 1,379.00 | 1,380.00 | 1,380.00 | -0.93% | 81,331 |
| Jan 2, 2026 | 1,409.00 | 1,409.00 | 1,385.00 | 1,393.00 | 1,393.00 | 0.22% | 22,793 |
| Dec 30, 2025 | 1,407.00 | 1,409.00 | 1,390.00 | 1,390.00 | 1,390.00 | -1.07% | 34,426 |
| Dec 29, 2025 | 1,402.00 | 1,411.00 | 1,395.00 | 1,405.00 | 1,405.00 | 0.29% | 40,708 |
| Dec 26, 2025 | 1,416.00 | 1,416.00 | 1,389.00 | 1,401.00 | 1,401.00 | -1.06% | 34,557 |
| Dec 24, 2025 | 1,414.00 | 1,420.00 | 1,403.00 | 1,416.00 | 1,416.00 | 0.14% | 40,188 |
| Dec 23, 2025 | 1,405.00 | 1,415.00 | 1,397.00 | 1,414.00 | 1,414.00 | 0.93% | 41,844 |
| Dec 22, 2025 | 1,418.00 | 1,418.00 | 1,346.00 | 1,401.00 | 1,401.00 | -0.92% | 115,169 |
| Dec 19, 2025 | 1,415.00 | 1,417.00 | 1,406.00 | 1,414.00 | 1,414.00 | -0.21% | 32,842 |
| Dec 18, 2025 | 1,409.00 | 1,417.00 | 1,398.00 | 1,417.00 | 1,417.00 | 0.57% | 17,708 |
| Dec 17, 2025 | 1,401.00 | 1,420.00 | 1,401.00 | 1,409.00 | 1,409.00 | 0.21% | 13,615 |
| Dec 16, 2025 | 1,421.00 | 1,430.00 | 1,401.00 | 1,406.00 | 1,406.00 | -0.99% | 77,135 |
| Dec 15, 2025 | 1,429.00 | 1,429.00 | 1,412.00 | 1,420.00 | 1,420.00 | 0.28% | 25,203 |
| Dec 12, 2025 | 1,425.00 | 1,433.00 | 1,409.00 | 1,416.00 | 1,416.00 | -0.63% | 43,377 |