Samil Co.Ltd. (KOSDAQ:032280)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,348.00 | 1,354.00 | 1,339.00 | 1,353.00 | 1,353.00 | 0.37% | 67,521 |
| Oct 28, 2025 | 1,349.00 | 1,349.00 | 1,331.00 | 1,348.00 | 1,348.00 | 0.37% | 48,653 |
| Oct 27, 2025 | 1,353.00 | 1,353.00 | 1,330.00 | 1,343.00 | 1,343.00 | -0.37% | 65,627 |
| Oct 24, 2025 | 1,344.00 | 1,359.00 | 1,344.00 | 1,348.00 | 1,348.00 | 0.30% | 21,280 |
| Oct 23, 2025 | 1,366.00 | 1,380.00 | 1,328.00 | 1,344.00 | 1,344.00 | -1.68% | 53,006 |
| Oct 22, 2025 | 1,350.00 | 1,379.00 | 1,344.00 | 1,367.00 | 1,367.00 | 1.26% | 58,836 |
| Oct 21, 2025 | 1,363.00 | 1,363.00 | 1,334.00 | 1,350.00 | 1,350.00 | -0.95% | 93,676 |
| Oct 20, 2025 | 1,342.00 | 1,365.00 | 1,340.00 | 1,363.00 | 1,363.00 | 1.19% | 43,181 |
| Oct 17, 2025 | 1,350.00 | 1,363.00 | 1,341.00 | 1,347.00 | 1,347.00 | -0.30% | 96,478 |
| Oct 16, 2025 | 1,375.00 | 1,375.00 | 1,340.00 | 1,351.00 | 1,351.00 | -1.75% | 89,730 |
| Oct 15, 2025 | 1,347.00 | 1,375.00 | 1,347.00 | 1,375.00 | 1,375.00 | 1.10% | 39,067 |
| Oct 14, 2025 | 1,352.00 | 1,365.00 | 1,344.00 | 1,360.00 | 1,360.00 | 0.59% | 36,002 |
| Oct 13, 2025 | 1,352.00 | 1,367.00 | 1,340.00 | 1,352.00 | 1,352.00 | -1.10% | 45,616 |
| Oct 10, 2025 | 1,376.00 | 1,388.00 | 1,354.00 | 1,367.00 | 1,367.00 | -0.65% | 54,477 |
| Oct 2, 2025 | 1,339.00 | 1,376.00 | 1,337.00 | 1,376.00 | 1,376.00 | 2.76% | 52,035 |
| Oct 1, 2025 | 1,337.00 | 1,345.00 | 1,335.00 | 1,339.00 | 1,339.00 | 0.15% | 33,538 |
| Sep 30, 2025 | 1,345.00 | 1,347.00 | 1,332.00 | 1,337.00 | 1,337.00 | 0.15% | 34,796 |
| Sep 29, 2025 | 1,330.00 | 1,343.00 | 1,327.00 | 1,335.00 | 1,335.00 | 0.38% | 42,094 |
| Sep 26, 2025 | 1,351.00 | 1,358.00 | 1,322.00 | 1,330.00 | 1,330.00 | -2.06% | 46,810 |
| Sep 25, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,358.00 | 1,358.00 | -0.29% | 20,391 |
| Sep 24, 2025 | 1,376.00 | 1,385.00 | 1,355.00 | 1,362.00 | 1,362.00 | -1.02% | 73,000 |
| Sep 23, 2025 | 1,385.00 | 1,387.00 | 1,372.00 | 1,376.00 | 1,376.00 | -0.36% | 54,202 |
| Sep 22, 2025 | 1,376.00 | 1,387.00 | 1,376.00 | 1,381.00 | 1,381.00 | 0.07% | 38,694 |
| Sep 19, 2025 | 1,390.00 | 1,390.00 | 1,376.00 | 1,380.00 | 1,380.00 | 0.22% | 14,606 |
| Sep 18, 2025 | 1,372.00 | 1,391.00 | 1,372.00 | 1,377.00 | 1,377.00 | 0.44% | 18,361 |
| Sep 17, 2025 | 1,384.00 | 1,384.00 | 1,362.00 | 1,371.00 | 1,371.00 | -0.94% | 58,313 |
| Sep 16, 2025 | 1,382.00 | 1,389.00 | 1,377.00 | 1,384.00 | 1,384.00 | -0.36% | 30,468 |
| Sep 15, 2025 | 1,388.00 | 1,411.00 | 1,384.00 | 1,389.00 | 1,389.00 | -0.50% | 30,179 |
| Sep 12, 2025 | 1,390.00 | 1,398.00 | 1,386.00 | 1,396.00 | 1,396.00 | 0.43% | 17,602 |
| Sep 11, 2025 | 1,395.00 | 1,399.00 | 1,389.00 | 1,390.00 | 1,390.00 | -0.36% | 15,707 |
| Sep 10, 2025 | 1,397.00 | 1,397.00 | 1,383.00 | 1,395.00 | 1,395.00 | 0.29% | 32,317 |
| Sep 9, 2025 | 1,390.00 | 1,395.00 | 1,383.00 | 1,391.00 | 1,391.00 | -0.22% | 44,533 |
| Sep 8, 2025 | 1,408.00 | 1,408.00 | 1,385.00 | 1,394.00 | 1,394.00 | -0.07% | 33,134 |
| Sep 5, 2025 | 1,399.00 | 1,410.00 | 1,382.00 | 1,395.00 | 1,395.00 | 0.65% | 49,892 |
| Sep 4, 2025 | 1,374.00 | 1,396.00 | 1,374.00 | 1,386.00 | 1,386.00 | 0.43% | 34,534 |
| Sep 3, 2025 | 1,362.00 | 1,381.00 | 1,362.00 | 1,380.00 | 1,380.00 | 0.36% | 11,197 |
| Sep 2, 2025 | 1,368.00 | 1,377.00 | 1,355.00 | 1,375.00 | 1,375.00 | 0.51% | 25,057 |
| Sep 1, 2025 | 1,384.00 | 1,385.00 | 1,340.00 | 1,368.00 | 1,368.00 | -1.44% | 125,949 |
| Aug 29, 2025 | 1,399.00 | 1,410.00 | 1,383.00 | 1,388.00 | 1,388.00 | -0.79% | 43,583 |
| Aug 28, 2025 | 1,394.00 | 1,399.00 | 1,383.00 | 1,399.00 | 1,399.00 | 0.36% | 33,009 |
| Aug 27, 2025 | 1,388.00 | 1,404.00 | 1,387.00 | 1,394.00 | 1,394.00 | -0.14% | 15,979 |
| Aug 26, 2025 | 1,407.00 | 1,414.00 | 1,387.00 | 1,396.00 | 1,396.00 | -0.78% | 23,856 |
| Aug 25, 2025 | 1,413.00 | 1,413.00 | 1,388.00 | 1,407.00 | 1,407.00 | 1.22% | 58,956 |
| Aug 22, 2025 | 1,384.00 | 1,399.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.50% | 53,324 |
| Aug 21, 2025 | 1,389.00 | 1,410.00 | 1,377.00 | 1,397.00 | 1,397.00 | 0.58% | 54,674 |
| Aug 20, 2025 | 1,380.00 | 1,394.00 | 1,350.00 | 1,389.00 | 1,389.00 | -0.36% | 52,674 |
| Aug 19, 2025 | 1,393.00 | 1,436.00 | 1,377.00 | 1,394.00 | 1,394.00 | 0.07% | 57,743 |
| Aug 18, 2025 | 1,408.00 | 1,417.00 | 1,359.00 | 1,393.00 | 1,393.00 | -1.76% | 82,150 |
| Aug 14, 2025 | 1,405.00 | 1,433.00 | 1,394.00 | 1,418.00 | 1,418.00 | 0.85% | 91,281 |
| Aug 13, 2025 | 1,395.00 | 1,412.00 | 1,386.00 | 1,406.00 | 1,406.00 | 0.79% | 61,368 |