Samil Co.Ltd. (KOSDAQ:032280)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,348.00
+5.00 (0.37%)
At close: Oct 28, 2025

Samil Co.Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,348.001,354.001,339.001,353.001,353.000.37%67,521
Oct 28, 20251,349.001,349.001,331.001,348.001,348.000.37%48,653
Oct 27, 20251,353.001,353.001,330.001,343.001,343.00-0.37%65,627
Oct 24, 20251,344.001,359.001,344.001,348.001,348.000.30%21,280
Oct 23, 20251,366.001,380.001,328.001,344.001,344.00-1.68%53,006
Oct 22, 20251,350.001,379.001,344.001,367.001,367.001.26%58,836
Oct 21, 20251,363.001,363.001,334.001,350.001,350.00-0.95%93,676
Oct 20, 20251,342.001,365.001,340.001,363.001,363.001.19%43,181
Oct 17, 20251,350.001,363.001,341.001,347.001,347.00-0.30%96,478
Oct 16, 20251,375.001,375.001,340.001,351.001,351.00-1.75%89,730
Oct 15, 20251,347.001,375.001,347.001,375.001,375.001.10%39,067
Oct 14, 20251,352.001,365.001,344.001,360.001,360.000.59%36,002
Oct 13, 20251,352.001,367.001,340.001,352.001,352.00-1.10%45,616
Oct 10, 20251,376.001,388.001,354.001,367.001,367.00-0.65%54,477
Oct 2, 20251,339.001,376.001,337.001,376.001,376.002.76%52,035
Oct 1, 20251,337.001,345.001,335.001,339.001,339.000.15%33,538
Sep 30, 20251,345.001,347.001,332.001,337.001,337.000.15%34,796
Sep 29, 20251,330.001,343.001,327.001,335.001,335.000.38%42,094
Sep 26, 20251,351.001,358.001,322.001,330.001,330.00-2.06%46,810
Sep 25, 20251,370.001,370.001,350.001,358.001,358.00-0.29%20,391
Sep 24, 20251,376.001,385.001,355.001,362.001,362.00-1.02%73,000
Sep 23, 20251,385.001,387.001,372.001,376.001,376.00-0.36%54,202
Sep 22, 20251,376.001,387.001,376.001,381.001,381.000.07%38,694
Sep 19, 20251,390.001,390.001,376.001,380.001,380.000.22%14,606
Sep 18, 20251,372.001,391.001,372.001,377.001,377.000.44%18,361
Sep 17, 20251,384.001,384.001,362.001,371.001,371.00-0.94%58,313
Sep 16, 20251,382.001,389.001,377.001,384.001,384.00-0.36%30,468
Sep 15, 20251,388.001,411.001,384.001,389.001,389.00-0.50%30,179
Sep 12, 20251,390.001,398.001,386.001,396.001,396.000.43%17,602
Sep 11, 20251,395.001,399.001,389.001,390.001,390.00-0.36%15,707
Sep 10, 20251,397.001,397.001,383.001,395.001,395.000.29%32,317
Sep 9, 20251,390.001,395.001,383.001,391.001,391.00-0.22%44,533
Sep 8, 20251,408.001,408.001,385.001,394.001,394.00-0.07%33,134
Sep 5, 20251,399.001,410.001,382.001,395.001,395.000.65%49,892
Sep 4, 20251,374.001,396.001,374.001,386.001,386.000.43%34,534
Sep 3, 20251,362.001,381.001,362.001,380.001,380.000.36%11,197
Sep 2, 20251,368.001,377.001,355.001,375.001,375.000.51%25,057
Sep 1, 20251,384.001,385.001,340.001,368.001,368.00-1.44%125,949
Aug 29, 20251,399.001,410.001,383.001,388.001,388.00-0.79%43,583
Aug 28, 20251,394.001,399.001,383.001,399.001,399.000.36%33,009
Aug 27, 20251,388.001,404.001,387.001,394.001,394.00-0.14%15,979
Aug 26, 20251,407.001,414.001,387.001,396.001,396.00-0.78%23,856
Aug 25, 20251,413.001,413.001,388.001,407.001,407.001.22%58,956
Aug 22, 20251,384.001,399.001,384.001,390.001,390.00-0.50%53,324
Aug 21, 20251,389.001,410.001,377.001,397.001,397.000.58%54,674
Aug 20, 20251,380.001,394.001,350.001,389.001,389.00-0.36%52,674
Aug 19, 20251,393.001,436.001,377.001,394.001,394.000.07%57,743
Aug 18, 20251,408.001,417.001,359.001,393.001,393.00-1.76%82,150
Aug 14, 20251,405.001,433.001,394.001,418.001,418.000.85%91,281
Aug 13, 20251,395.001,412.001,386.001,406.001,406.000.79%61,368