Samil Co.Ltd. (KOSDAQ:032280)
South Korea · Delayed Price · Currency is KRW 1,399.00
+10.00 (0.72%)
At close: Apr 1, 2026
Samil Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,403.00 | 1,403.00 | 1,390.00 | 1,399.00 | 1,399.00 | 0.72% | 53,327 |
| Mar 31, 2026 | 1,390.00 | 1,398.00 | 1,377.00 | 1,389.00 | 1,389.00 | -0.07% | 10,856 |
| Mar 30, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,390.00 | 1,390.00 | -0.71% | 19,527 |
| Mar 27, 2026 | 1,400.00 | 1,408.00 | 1,383.00 | 1,400.00 | 1,400.00 | - | 36,874 |
| Mar 26, 2026 | 1,399.00 | 1,409.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.07% | 22,255 |
| Mar 25, 2026 | 1,393.00 | 1,401.00 | 1,388.00 | 1,399.00 | 1,399.00 | 0.29% | 18,005 |
| Mar 24, 2026 | 1,394.00 | 1,405.00 | 1,381.00 | 1,395.00 | 1,395.00 | -0.07% | 26,884 |
| Mar 23, 2026 | 1,396.00 | 1,403.00 | 1,383.00 | 1,396.00 | 1,396.00 | - | 15,289 |
| Mar 20, 2026 | 1,387.00 | 1,404.00 | 1,383.00 | 1,396.00 | 1,396.00 | 0.22% | 27,868 |
| Mar 19, 2026 | 1,413.00 | 1,427.00 | 1,391.00 | 1,393.00 | 1,393.00 | -1.42% | 24,630 |
| Mar 18, 2026 | 1,414.00 | 1,414.00 | 1,397.00 | 1,413.00 | 1,413.00 | 0.50% | 25,504 |
| Mar 17, 2026 | 1,394.00 | 1,417.00 | 1,394.00 | 1,406.00 | 1,406.00 | 0.86% | 29,249 |
| Mar 16, 2026 | 1,403.00 | 1,403.00 | 1,387.00 | 1,394.00 | 1,394.00 | -0.64% | 29,051 |
| Mar 13, 2026 | 1,407.00 | 1,408.00 | 1,380.00 | 1,403.00 | 1,403.00 | -0.36% | 28,607 |
| Mar 12, 2026 | 1,395.00 | 1,414.00 | 1,395.00 | 1,408.00 | 1,408.00 | 0.07% | 11,192 |
| Mar 11, 2026 | 1,396.00 | 1,408.00 | 1,396.00 | 1,407.00 | 1,407.00 | 0.79% | 18,068 |
| Mar 10, 2026 | 1,381.00 | 1,403.00 | 1,381.00 | 1,396.00 | 1,396.00 | 1.09% | 28,688 |
| Mar 9, 2026 | 1,346.00 | 1,386.00 | 1,346.00 | 1,381.00 | 1,381.00 | -1.29% | 32,353 |
| Mar 6, 2026 | 1,419.00 | 1,419.00 | 1,376.00 | 1,399.00 | 1,399.00 | -0.36% | 59,034 |
| Mar 5, 2026 | 1,358.00 | 1,406.00 | 1,340.00 | 1,404.00 | 1,404.00 | 5.72% | 55,575 |
| Mar 4, 2026 | 1,377.00 | 1,377.00 | 1,328.00 | 1,328.00 | 1,328.00 | -3.56% | 98,765 |
| Mar 3, 2026 | 1,382.00 | 1,391.00 | 1,350.00 | 1,377.00 | 1,377.00 | -1.29% | 69,500 |
| 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 |